Stockscreener 앱 받기
245.08
0.26%
-0.65
시간 외 거래:
245.08
Illinois Tool Works Inc 주식 (ITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $246.2 | $243.4 | $2.83 | 2,388,816.0 | -0.26% |
| 2025-05-29 | $245.7 | $243.0 | $2.69 | 713,429.0 | +0.78% |
| 2025-05-28 | $247.6 | $243.5 | $4.07 | 661,439.0 | -1.16% |
| 2025-05-27 | $247.2 | $243.1 | $4.03 | 789,549.0 | +2.01% |
| 2025-05-23 | $242.8 | $240.9 | $1.94 | 752,444.0 | -1.17% |
| 2025-05-22 | $246.2 | $243.1 | $3.19 | 831,385.0 | +0.02% |
| 2025-05-21 | $248.3 | $244.1 | $4.16 | 772,893.0 | -2.12% |
| 2025-05-20 | $252.1 | $248.9 | $3.21 | 954,402.0 | -0.70% |
| 2025-05-19 | $252.5 | $248.8 | $3.62 | 739,241.0 | +0.15% |
| 2025-05-16 | $251.6 | $247.1 | $4.48 | 1,179,431.0 | +1.36% |
| 2025-05-15 | $248.5 | $244.2 | $4.34 | 925,370.0 | +1.15% |
| 2025-05-14 | $248.6 | $244.6 | $3.92 | 1,252,109.0 | -1.61% |
| 2025-05-13 | $252.4 | $249.1 | $3.26 | 1,184,090.0 | -0.47% |
| 2025-05-12 | $252.7 | $249.3 | $3.47 | 1,142,487.0 | +3.22% |
| 2025-05-09 | $244.5 | $242.1 | $2.45 | 809,205.0 | -0.24% |
| 2025-05-08 | $246.0 | $241.6 | $4.38 | 1,237,847.0 | +1.16% |
| 2025-05-07 | $242.0 | $236.7 | $5.28 | 1,552,145.0 | +0.18% |
| 2025-05-06 | $241.2 | $238.6 | $2.58 | 1,029,157.0 | -0.42% |
| 2025-05-05 | $242.8 | $239.4 | $3.45 | 942,428.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $252.7 | $236.7 | $16.07 | 25,607,568.0 | +2.15% |
| 2025-04 | $253.2 | $214.7 | $38.57 | 30,801,317.0 | -3.27% |
| 2025-03 | $278.1 | $242.5 | $35.66 | 24,494,363.0 | -6.05% |
| 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% |
0.45%
0.20%
자본화:
|
볼륨(24시간):