Stanley Black & Decker Inc. Corporate Unitのデータ

Stanley Black & Decker Inc. Corporate Unitの基本情報

名前 Stanley Black & Decker Inc. Corporate Unit
ティッカー SWT
国 United States
上場年 2019.0
セクター Capital Goods

Stanley Black & Decker Inc. Corporate Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 107.77 105.79 107.77 105.92 24100.0 105.92
2021-02-12 108.4 107.02 108.4 107.51 35000.0 107.51
2021-02-11 110.56 106.98 110.56 107.37 12600.0 107.37
2021-02-10 110.93 109.39 110.32 110.31 169900.0 109.0
2021-02-09 110.48 108.92 109.22 110.25 4900.0 108.94
2021-02-08 111.29 109.32 111.29 109.74 55400.0 108.43
2021-02-05 111.21 110.23 110.97 110.23 4200.0 108.92
2021-02-04 109.92 108.76 108.76 109.71 204700.0 108.4
2021-02-03 110.89 108.57 110.89 109.09 5900.0 107.79
2021-02-02 110.83 109.86 110.38 110.62 4500.0 109.3
2021-02-01 110.6 108.37 110.48 108.88 3600.0 107.58
2021-01-29 111.9 108.39 111.9 108.97 24900.0 107.67
2021-01-28 113.49 109.99 109.99 111.0 200200.0 109.68
2021-01-27 110.07 108.06 109.44 108.72 102600.0 107.43
2021-01-26 110.71 108.78 110.38 110.4 58200.0 109.09
2021-01-25 110.64 109.28 109.28 109.6 24500.0 108.3
2021-01-22 110.65 109.58 109.58 110.35 3700.0 109.04
2021-01-21 111.18 109.86 109.86 110.78 169500.0 109.46
2021-01-20 111.25 109.55 111.21 110.51 74800.0 109.19
2021-01-19 110.76 107.61 107.61 110.33 38500.0 109.02
2021-01-15 108.53 106.33 108.16 108.19 39700.0 106.9
2021-01-14 109.86 107.81 109.86 109.1 52600.0 107.8
2021-01-13 110.06 108.05 110.06 108.8 18800.0 107.5
2021-01-12 111.45 107.94 110.38 109.8 40200.0 108.49
2021-01-11 110.06 108.66 110.06 109.35 3400.0 108.05
2021-01-08 110.54 109.59 110.01 110.32 122100.0 109.01
2021-01-07 110.78 109.71 109.85 110.38 2800.0 109.07
2021-01-06 110.72 107.73 108.16 110.02 63200.0 108.71
2021-01-05 107.6 106.41 107.24 107.02 11200.0 105.75
2021-01-04 110.82 105.79 110.82 106.5 17300.0 105.23
2020-12-31 111.84 110.11 111.33 111.84 182200.0 110.51
2020-12-30 112.05 109.3 110.73 110.64 83900.0 109.32
2020-12-29 110.11 107.64 110.11 109.72 97600.0 108.41
2020-12-28 111.62 109.32 110.3 109.58 35600.0 108.28
2020-12-24 110.6 109.35 110.05 110.6 4500.0 109.28
2020-12-23 109.92 108.69 109.49 109.49 35200.0 108.19
2020-12-22 111.47 109.93 111.47 110.07 6200.0 108.76
2020-12-21 112.03 109.41 110.71 111.05 7400.0 109.73
2020-12-18 112.13 109.99 111.93 110.12 52000.0 108.81
2020-12-17 111.46 109.23 109.23 111.46 39300.0 110.13
2020-12-16 112.1 108.2 108.2 109.01 127300.0 107.71
2020-12-15 108.78 105.31 105.79 108.78 18300.0 107.49
2020-12-14 108.91 105.47 108.91 105.47 12900.0 104.21
2020-12-11 107.7 107.04 107.6 107.65 17200.0 106.37
2020-12-10 108.4 107.6 107.85 108.33 5100.0 107.04
2020-12-09 110.19 108.21 110.19 109.42 3100.0 108.12
2020-12-08 109.62 106.95 109.27 107.81 78500.0 106.53
2020-12-07 110.2 108.75 110.2 108.86 86700.0 107.56
2020-12-04 110.66 109.38 109.44 110.57 28600.0 109.25
2020-12-03 110.85 107.3 107.3 109.24 15200.0 107.94
2020-12-02 109.85 108.51 109.85 108.51 5900.0 107.22
2020-12-01 112.5 109.74 112.29 109.75 7400.0 108.44
2020-11-30 113.84 111.08 113.84 111.08 27500.0 109.76
2020-11-27 113.78 111.83 111.83 113.27 2500.0 111.92
2020-11-25 113.85 112.45 112.82 112.49 110900.0 111.15
2020-11-24 116.17 112.73 116.17 114.97 34800.0 113.6
2020-11-23 115.21 112.79 112.79 115.2 47100.0 113.83
2020-11-20 113.42 112.26 113.12 112.61 22900.0 111.27
2020-11-19 112.79 111.68 112.78 112.4 4800.0 111.06
2020-11-18 112.57 111.75 112.37 111.75 13700.0 110.42
2020-11-17 112.14 110.45 112.11 112.03 72100.0 110.7
2020-11-16 112.88 110.0 110.0 112.59 28600.0 111.25
2020-11-13 110.43 108.22 108.22 110.36 4100.0 109.05
2020-11-12 110.0 107.83 109.97 108.59 6400.0 107.3
2020-11-11 111.97 109.43 111.51 111.49 543300.0 108.87
2020-11-10 111.87 108.67 111.87 109.91 61600.0 107.32
2020-11-09 115.39 108.94 111.95 109.64 41400.0 107.06
2020-11-06 110.17 108.09 109.08 109.85 325900.0 107.26
2020-11-05 110.64 109.41 109.94 109.64 6100.0 107.06
2020-11-04 108.87 105.7 106.8 108.86 7200.0 106.3
2020-11-03 107.62 105.96 105.96 107.62 5900.0 105.09
2020-11-02 106.33 104.39 104.39 104.51 9900.0 102.05
2020-10-30 104.38 102.11 102.56 104.38 61300.0 101.92
2020-10-29 103.93 102.0 102.0 103.41 4600.0 100.98
2020-10-28 103.93 102.0 102.49 102.0 80200.0 99.6
2020-10-27 105.98 102.93 105.88 103.71 53200.0 101.27
2020-10-26 108.63 106.49 108.63 106.93 7200.0 104.41
2020-10-23 111.41 109.49 111.41 109.49 12400.0 106.91
2020-10-22 110.5 108.66 108.66 109.67 4600.0 107.09
2020-10-21 109.22 107.87 109.21 107.87 6000.0 105.33
2020-10-20 109.25 107.74 108.82 108.24 12900.0 105.69
2020-10-19 109.38 107.04 109.38 107.48 9800.0 104.95
2020-10-16 111.37 108.54 111.37 108.86 2100.0 106.3
2020-10-15 109.48 108.28 108.52 109.08 10400.0 106.51
2020-10-14 112.02 109.57 110.85 109.57 3600.0 106.99
2020-10-13 110.62 108.62 110.3 110.32 4000.0 107.72
2020-10-12 111.41 109.95 110.23 109.99 6600.0 107.4
2020-10-09 110.83 107.9 109.47 109.7 45000.0 107.12
2020-10-08 108.24 106.32 106.32 108.24 9200.0 105.69
2020-10-07 107.46 104.56 104.56 106.88 81100.0 104.36
2020-10-06 106.11 104.02 105.95 104.02 26400.0 101.57
2020-10-05 105.74 105.12 105.26 105.54 14200.0 103.06
2020-10-02 105.0 99.75 99.75 103.29 52700.0 100.86
2020-10-01 102.65 101.57 102.02 101.99 59900.0 99.59
2020-09-30 103.0 100.9 102.25 100.9 44200.0 98.52
2020-09-29 102.75 101.02 102.48 101.04 18800.0 98.66
2020-09-28 103.21 101.0 101.0 103.0 44900.0 100.58
2020-09-25 100.55 95.71 98.54 100.27 3200.0 97.91
2020-09-24 99.67 98.32 98.32 98.92 52600.0 96.59
2020-09-23 99.93 98.7 99.0 98.7 5000.0 96.38
2020-09-22 99.27 96.12 96.12 99.27 24600.0 96.93
2020-09-21 99.69 96.95 99.69 96.95 28400.0 94.67
2020-09-18 100.99 100.5 100.9 100.99 45100.0 98.61
2020-09-17 102.99 102.34 102.99 102.34 1100.0 99.93
2020-09-16 103.67 101.84 101.84 103.48 3400.0 101.04
2020-09-15 102.78 101.88 102.11 101.88 154900.0 99.48
2020-09-14 101.94 99.82 99.82 100.79 152400.0 98.42
2020-09-11 100.04 98.76 98.79 99.38 8700.0 97.04
2020-09-10 100.08 99.0 99.91 99.0 6600.0 96.67
2020-09-09 100.07 98.96 98.96 99.3 4300.0 96.96
2020-09-08 99.05 98.0 98.2 98.02 2900.0 95.71
2020-09-04 101.14 99.59 100.6 100.35 13400.0 97.99
2020-09-03 102.61 99.9 102.02 100.35 5500.0 97.99
2020-09-02 104.17 102.52 104.17 102.61 152800.0 100.19
2020-09-01 103.17 101.34 101.34 103.17 235500.0 100.74
2020-08-31 102.8 100.33 102.8 100.33 20200.0 97.97
2020-08-28 102.9 100.92 100.92 102.17 136000.0 99.76
2020-08-27 101.04 100.24 100.9 100.26 6500.0 97.9
2020-08-26 100.48 99.48 99.48 100.02 13300.0 97.67
2020-08-25 100.29 99.08 99.85 100.28 16800.0 97.92
2020-08-24 100.51 97.75 99.15 99.95 31800.0 97.6
2020-08-21 99.29 96.64 98.42 99.0 2300.0 96.67
2020-08-20 99.0 97.42 99.0 98.45 24100.0 96.13
2020-08-19 101.98 99.0 101.98 99.01 33500.0 96.68
2020-08-18 102.96 99.36 99.37 100.41 31100.0 98.05
2020-08-17 101.76 99.0 99.0 99.8 44200.0 97.45
2020-08-14 101.14 98.32 101.14 98.97 9000.0 96.64
2020-08-13 99.22 98.4 98.4 98.76 47300.0 96.44
2020-08-12 102.0 99.39 102.0 99.82 99600.0 96.19
2020-08-11 102.0 99.58 100.49 100.47 557800.0 96.81
2020-08-10 99.78 98.14 98.14 99.65 7000.0 96.02
2020-08-07 97.78 96.79 96.86 97.78 7600.0 94.22
2020-08-06 97.24 96.46 97.21 96.46 13100.0 92.95
2020-08-05 98.07 96.48 96.48 97.68 8900.0 94.13
2020-08-04 97.17 96.32 97.17 96.52 4700.0 93.01
2020-08-03 97.17 95.75 96.45 96.79 10700.0 93.26
2020-07-31 97.0 93.96 97.0 95.46 41100.0 91.99
2020-07-30 97.04 95.0 96.36 96.84 16100.0 93.32
2020-07-29 97.51 96.21 96.33 97.01 39600.0 93.48
2020-07-28 97.56 95.1 97.56 95.35 29000.0 91.88
2020-07-27 97.95 96.32 96.32 97.75 16200.0 94.19
2020-07-24 96.0 94.96 95.45 96.0 11100.0 92.51
2020-07-23 96.38 95.0 96.28 95.43 6400.0 91.96
2020-07-22 96.52 95.0 96.51 96.35 36800.0 92.84
2020-07-21 96.92 95.72 95.78 96.23 8800.0 92.73
2020-07-20 95.68 95.0 95.25 95.67 3400.0 92.19
2020-07-17 96.31 95.2 96.25 95.49 32600.0 92.02
2020-07-16 96.28 93.35 93.35 95.13 5300.0 91.67
2020-07-15 95.0 93.64 93.86 94.86 3800.0 91.41
2020-07-14 92.83 89.56 89.56 92.61 99500.0 89.24
2020-07-13 91.58 88.98 89.47 89.93 34600.0 86.66
2020-07-10 88.51 87.66 88.5 88.34 6000.0 85.13
2020-07-09 88.25 86.49 88.25 87.34 7100.0 84.16
2020-07-08 89.0 87.45 89.0 88.04 3500.0 84.84
2020-07-07 88.29 87.5 88.0 88.24 20200.0 85.03
2020-07-06 90.01 88.9 89.41 89.74 77700.0 86.47
2020-07-02 89.85 87.31 87.31 88.28 1600.0 85.07
2020-07-01 90.49 86.17 90.49 86.85 348500.0 83.69
2020-06-30 89.65 88.42 88.67 89.48 46500.0 86.22
2020-06-29 88.81 87.5 88.16 87.5 16800.0 84.32
2020-06-26 88.5 86.29 88.5 87.36 21300.0 84.18
2020-06-25 88.43 84.67 84.81 88.27 8500.0 85.06
2020-06-24 86.84 83.96 86.84 85.95 21900.0 82.82
2020-06-23 89.14 87.82 89.14 87.88 25600.0 84.68
2020-06-22 91.66 87.06 91.66 87.97 52100.0 84.77
2020-06-19 90.54 88.04 90.49 88.04 6200.0 84.84
2020-06-18 89.03 87.86 87.87 89.0 19600.0 85.76
2020-06-17 92.45 87.86 89.42 88.93 22500.0 85.69
2020-06-16 90.84 88.91 89.71 89.15 30700.0 85.91
2020-06-15 87.81 83.49 84.23 87.78 35100.0 84.59
2020-06-12 87.13 83.32 87.13 85.27 10500.0 82.17
2020-06-11 86.43 83.7 85.31 84.65 60400.0 81.57
2020-06-10 90.5 88.57 90.5 88.57 79300.0 85.35
2020-06-09 93.0 90.51 92.75 90.51 54700.0 87.22
2020-06-08 95.76 93.88 95.35 94.08 49400.0 90.66
2020-06-05 96.53 92.49 96.51 92.9 74300.0 89.52
2020-06-04 91.28 87.63 88.09 91.28 45100.0 87.96
2020-06-03 90.15 87.05 87.74 89.25 131800.0 86.0
2020-06-02 85.35 83.78 84.21 85.35 38300.0 82.24
2020-06-01 83.0 81.17 82.17 82.35 19400.0 79.35
2020-05-29 82.9 80.52 80.96 82.08 14200.0 79.09
2020-05-28 85.95 83.13 85.95 83.13 11000.0 80.11
2020-05-27 87.95 84.2 85.25 85.49 11600.0 82.38
2020-05-26 84.4 82.02 82.03 83.67 57800.0 80.63
2020-05-22 80.97 79.96 80.97 80.28 2700.0 77.36
2020-05-21 83.5 80.81 83.5 81.04 12200.0 78.09
2020-05-20 83.55 81.31 81.31 83.33 9100.0 80.3
2020-05-19 81.74 78.45 79.5 79.41 37700.0 76.52
2020-05-18 79.48 75.17 76.99 79.48 37600.0 76.59
2020-05-15 73.6 71.46 71.46 72.96 5000.0 70.31
2020-05-14 70.53 67.73 68.65 70.53 50800.0 67.96
2020-05-13 73.05 69.55 73.05 69.87 101300.0 67.33
2020-05-12 79.87 74.29 77.45 74.35 249100.0 70.38
2020-05-11 79.44 77.38 78.78 77.38 156700.0 73.25
2020-05-08 80.94 78.72 79.03 79.39 442100.0 75.15
2020-05-07 79.38 76.11 79.38 78.2 647000.0 74.02
2020-05-06 77.35 75.82 77.35 76.23 5300.0 72.16
2020-05-05 78.23 76.45 76.95 76.45 56500.0 72.37
2020-05-04 76.33 74.12 75.29 75.37 67700.0 71.35
2020-05-01 79.69 76.98 79.49 77.13 86800.0 73.01
2020-04-30 84.01 78.7 84.01 79.51 125200.0 75.26
2020-04-29 88.87 84.75 88.87 85.73 40300.0 81.15
2020-04-28 84.62 83.22 83.93 83.8 15600.0 79.33
2020-04-27 81.73 78.79 79.74 81.62 4300.0 77.26
2020-04-24 78.9 76.38 78.25 78.75 72100.0 74.54
2020-04-23 79.74 77.18 78.52 77.18 55400.0 73.06
2020-04-22 78.44 76.82 77.26 77.63 38400.0 73.48
2020-04-21 79.28 76.9 77.33 77.52 157000.0 73.38
2020-04-20 80.5 78.77 80.36 79.16 197600.0 74.93
2020-04-17 81.46 80.0 80.24 80.6 123700.0 76.3
2020-04-16 77.84 75.61 77.16 76.98 136800.0 72.87
2020-04-15 78.7 76.14 77.97 76.35 104100.0 72.27
2020-04-14 82.38 80.87 81.69 81.52 227600.0 77.17
2020-04-13 82.87 77.21 82.87 80.26 60600.0 75.97
2020-04-09 82.86 80.06 81.6 81.22 39200.0 76.88
2020-04-08 78.65 74.5 75.89 78.11 101300.0 73.94
2020-04-07 77.12 74.35 76.85 74.7 48500.0 70.71
2020-04-06 73.48 69.1 69.79 72.36 10100.0 68.5
2020-04-03 66.81 65.7 66.7 66.81 48200.0 63.24
2020-04-02 66.93 62.72 62.72 66.23 49400.0 62.69
2020-04-01 67.04 62.82 65.48 64.31 79000.0 60.88
2020-03-31 71.9 69.07 71.02 69.96 66100.0 66.22
2020-03-30 71.16 67.21 67.71 70.46 21100.0 66.7
2020-03-27 71.3 67.9 70.48 68.69 51500.0 65.02
2020-03-26 74.94 71.8 72.17 74.94 31800.0 70.94
2020-03-25 72.95 64.23 66.68 68.39 289300.0 64.74
2020-03-24 62.7 58.59 59.2 62.32 344300.0 58.99
2020-03-23 60.0 50.68 60.0 52.15 622700.0 49.37
2020-03-20 65.13 59.64 62.0 60.14 59900.0 56.93
2020-03-19 63.28 53.58 59.72 61.49 52000.0 58.21
2020-03-18 66.87 54.6 63.7 58.06 137400.0 54.96
2020-03-17 67.91 61.76 63.91 67.09 119600.0 63.51
2020-03-16 71.34 62.77 70.54 68.43 91600.0 64.78
2020-03-13 78.0 72.65 77.0 77.18 77300.0 73.05
2020-03-12 82.33 74.97 82.33 75.0 221800.0 70.99
2020-03-11 88.0 84.52 88.0 85.52 90900.0 80.95
2020-03-10 89.39 84.34 84.34 88.85 70800.0 84.11
2020-03-09 85.7 82.34 85.7 82.34 39000.0 77.94
2020-03-06 89.08 85.45 86.46 87.7 171100.0 83.02
2020-03-05 93.88 87.19 93.88 87.49 167800.0 82.82
2020-03-04 93.16 91.25 91.33 92.94 49000.0 87.98
2020-03-03 97.81 90.44 94.45 91.18 87100.0 86.31
2020-03-02 96.13 93.47 94.0 95.3 49300.0 90.21
2020-02-28 95.93 90.01 92.82 93.63 284700.0 88.63
2020-02-27 95.7 92.5 93.66 92.5 42600.0 87.56
2020-02-26 98.27 95.6 97.11 95.8 157400.0 90.68
2020-02-25 99.95 95.66 99.95 96.02 116400.0 90.89
2020-02-24 100.98 99.43 100.98 99.91 21900.0 94.57
2020-02-21 105.01 103.08 103.92 103.18 50900.0 97.67
2020-02-20 105.27 104.53 105.14 105.07 37000.0 99.46
2020-02-19 106.92 104.09 106.92 104.55 16400.0 98.97
2020-02-18 106.56 105.82 106.18 106.46 3500.0 100.77