Stockscreener 앱 받기
272.26
2.50%
6.65
시간 외 거래:
271.98
-0.28
-0.10%
Illinois Tool Works Inc 주식 (ITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $274.1 | $267.3 | $6.83 | 1,469,349.0 | +2.50% |
| 2026-04-16 | $267.6 | $263.1 | $4.58 | 983,231.0 | +0.46% |
| 2026-04-15 | $271.4 | $262.1 | $9.26 | 1,390,332.0 | -2.89% |
| 2026-04-14 | $274.6 | $271.6 | $3.00 | 1,024,450.0 | -0.82% |
| 2026-04-13 | $274.6 | $268.1 | $6.56 | 1,408,086.0 | +1.47% |
| 2026-04-10 | $274.7 | $270.3 | $4.35 | 982,033.0 | -0.97% |
| 2026-04-09 | $274.8 | $267.2 | $7.61 | 1,323,891.0 | +1.36% |
| 2026-04-08 | $269.6 | $261.5 | $8.12 | 1,217,655.0 | +4.04% |
| 2026-04-07 | $260.5 | $256.3 | $4.15 | 1,334,591.0 | +0.22% |
| 2026-04-06 | $258.7 | $255.7 | $3.04 | 671,014.0 | +0.10% |
| 2026-04-02 | $261.6 | $255.4 | $6.12 | 771,265.0 | -0.89% |
| 2026-04-01 | $263.3 | $259.4 | $3.91 | 1,196,809.0 | +0.10% |
| 2026-03-31 | $261.6 | $254.4 | $7.14 | 1,412,666.0 | +1.60% |
| 2026-03-30 | $262.0 | $255.6 | $6.43 | 1,070,993.0 | -1.10% |
| 2026-03-27 | $263.2 | $257.9 | $5.33 | 1,482,012.0 | -0.89% |
| 2026-03-26 | $266.6 | $260.4 | $6.21 | 1,503,759.0 | -1.91% |
| 2026-03-25 | $268.4 | $263.3 | $5.11 | 1,169,234.0 | +0.53% |
| 2026-03-24 | $266.4 | $258.9 | $7.57 | 1,045,911.0 | +0.87% |
| 2026-03-23 | $265.4 | $261.0 | $4.40 | 1,650,102.0 | +1.97% |
| 2026-03-20 | $262.3 | $256.1 | $6.15 | 2,351,726.0 | -1.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $274.8 | $255.4 | $19.34 | 15,242,055.0 | +4.60% |
| 2026-03 | $291.8 | $254.4 | $37.39 | 28,247,871.0 | -10.44% |
| 2026-02 | $303.2 | $260.1 | $43.09 | 34,639,088.0 | +11.24% |
| 2026-01 | $264.3 | $244.6 | $19.72 | 27,238,845.0 | +6.07% |
Illinois Tool Works Inc 주식 (ITW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $259.8 | $245.8 | $14.01 | 22,083,188.0 | +0.62% |
| 2025-11 | $250.5 | $238.8 | $11.70 | 21,758,919.0 | +2.20% |
| 2025-10 | $262.8 | $240.7 | $22.09 | 29,522,568.0 | -6.46% |
| 2025-09 | $268.7 | $257.2 | $11.52 | 17,360,849.0 | -1.47% |
| 2025-08 | $270.7 | $249.7 | $21.07 | 19,227,663.0 | +3.39% |
| 2025-07 | $264.6 | $245.2 | $19.44 | 22,713,543.0 | +3.53% |
| 2025-06 | $249.9 | $239.6 | $10.36 | 17,155,041.0 | +0.89% |
| 2025-05 | $252.7 | $236.7 | $16.07 | 23,218,752.0 | +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% |
4.26%
자본화:
|
볼륨(24시간):