Stockscreener 앱 받기
245.19
0.78%
-1.265
Illinois Tool Works Inc 주식 (ITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $245.6 | $242.5 | $3.17 | 138,785.0 | -0.47% |
| 2025-03-28 | $252.5 | $246.2 | $6.30 | 939,233.0 | -2.18% |
| 2025-03-27 | $256.8 | $250.1 | $6.74 | 1,449,788.0 | -1.54% |
| 2025-03-26 | $257.5 | $253.7 | $3.76 | 834,744.0 | +0.35% |
| 2025-03-25 | $257.4 | $253.2 | $4.22 | 774,703.0 | -0.25% |
| 2025-03-24 | $256.1 | $252.9 | $3.21 | 647,532.0 | +1.71% |
| 2025-03-21 | $251.9 | $248.2 | $3.72 | 1,476,416.0 | -0.80% |
| 2025-03-20 | $256.0 | $252.1 | $3.84 | 816,448.0 | -1.12% |
| 2025-03-19 | $257.3 | $254.2 | $3.13 | 825,504.0 | +0.63% |
| 2025-03-18 | $257.1 | $253.0 | $4.13 | 818,323.0 | -0.58% |
| 2025-03-17 | $257.7 | $252.2 | $5.52 | 771,690.0 | +0.66% |
| 2025-03-14 | $255.1 | $251.1 | $4.01 | 831,938.0 | +1.63% |
| 2025-03-13 | $256.0 | $248.8 | $7.20 | 1,066,879.0 | -0.37% |
| 2025-03-12 | $255.6 | $248.6 | $6.98 | 1,672,434.0 | -1.38% |
| 2025-03-11 | $267.8 | $254.6 | $13.23 | 1,681,311.0 | -4.80% |
| 2025-03-10 | $278.1 | $267.1 | $11.06 | 1,771,105.0 | -2.48% |
| 2025-03-07 | $275.3 | $264.4 | $10.95 | 2,270,184.0 | +3.53% |
| 2025-03-06 | $265.7 | $258.5 | $7.24 | 1,478,261.0 | +1.56% |
| 2025-03-05 | $261.8 | $255.1 | $6.72 | 1,248,834.0 | +2.24% |
| 2025-03-04 | $257.8 | $254.4 | $3.33 | 555,678.0 | -2.64% |
| 2025-03-03 | $267.4 | $260.6 | $6.81 | 1,017,034.0 | -0.66% |
Illinois Tool Works Inc 주식 (ITW) 연도별 가격 이력
이 심층 분석에서는 Illinois Tool Works Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Illinois Tool Works Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Illinois Tool Works Inc 주식 (ITW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $278.1 | $242.5 | $35.66 | 23,086,824.0 | -7.07% |
| 2025-02 | $267.0 | $244.7 | $22.29 | 19,835,796.0 | +1.86% |
| 2025-01 | $265.1 | $242.7 | $22.43 | 16,945,299.0 | +2.21% |
Illinois Tool Works Inc 주식 (ITW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $279.0 | $252.4 | $26.57 | 15,501,637.0 | -8.18% |
| 2024-11 | $279.1 | $260.7 | $18.39 | 15,929,154.0 | +6.28% |
| 2024-10 | $265.4 | $253.0 | $12.39 | 17,129,431.0 | -0.36% |
| 2024-09 | $267.7 | $241.2 | $26.51 | 16,800,298.0 | +3.51% |
| 2024-08 | $253.8 | $235.5 | $18.26 | 16,486,920.0 | +2.39% |
| 2024-07 | $256.3 | $232.8 | $23.55 | 22,772,180.0 | +4.36% |
| 2024-06 | $244.2 | $233.0 | $11.25 | 20,107,481.0 | -2.39% |
| 2024-05 | $252.3 | $234.6 | $17.75 | 21,601,053.0 | -0.56% |
| 2024-04 | $268.6 | $242.6 | $25.96 | 24,867,310.0 | -9.03% |
| 2024-03 | $271.1 | $254.0 | $17.14 | 34,227,513.0 | +2.36% |
| 2024-02 | $263.7 | $249.2 | $14.43 | 22,565,598.0 | +0.48% |
| 2024-01 | $267.1 | $250.0 | $17.10 | 22,304,347.0 | -0.40% |
Illinois Tool Works Inc 주식 (ITW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $265.0 | $240.4 | $24.60 | 18,653,815.0 | +8.15% |
| 2023-11 | $243.7 | $221.8 | $21.89 | 21,285,297.0 | +8.07% |
| 2023-10 | $237.6 | $217.5 | $20.06 | 28,166,443.0 | -2.69% |
| 2023-09 | $249.6 | $227.0 | $22.64 | 19,399,940.0 | -6.89% |
| 2023-08 | $256.5 | $234.1 | $22.34 | 23,157,381.0 | -6.06% |
| 2023-07 | $264.2 | $241.1 | $23.10 | 20,705,798.0 | +5.26% |
| 2023-06 | $251.4 | $217.1 | $34.33 | 21,497,853.0 | +14.37% |
| 2023-05 | $247.1 | $217.4 | $29.70 | 27,123,698.0 | -9.59% |
| 2023-04 | $245.1 | $225.5 | $19.60 | 17,979,853.0 | -0.62% |
| 2023-03 | $243.7 | $223.9 | $19.86 | 27,990,155.0 | +4.41% |
| 2023-02 | $253.4 | $230.0 | $23.32 | 21,657,333.0 | -1.22% |
| 2023-01 | $236.4 | $217.8 | $18.52 | 18,788,114.0 | +7.14% |
5.30%
자본화:
|
볼륨(24시간):