Stockscreener 앱 받기
270.29
0.73%
-1.99
시간 외 거래:
270.17
-0.12
-0.04%
Illinois Tool Works Inc 주식 (ITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $271.9 | $268.5 | $3.39 | 593,970.0 | -0.73% |
| 2026-10-16 | $276.2 | $270.9 | $5.31 | 1,436,076.0 | +0.40% |
| 2026-10-15 | $275.5 | $270.2 | $5.25 | 1,411,945.0 | +0.64% |
| 2026-10-14 | $269.6 | $265.8 | $3.79 | 1,222,828.0 | +1.18% |
| 2026-10-13 | $267.4 | $262.9 | $4.58 | 960,389.0 | +0.46% |
| 2026-10-12 | $267.9 | $263.2 | $4.75 | 865,643.0 | +0.37% |
| 2026-10-09 | $265.2 | $260.2 | $5.02 | 1,278,527.0 | -0.22% |
| 2026-10-08 | $264.9 | $259.1 | $5.84 | 1,166,023.0 | +1.36% |
| 2026-10-07 | $266.7 | $260.8 | $5.91 | 1,211,916.0 | -2.24% |
| 2026-10-06 | $269.0 | $264.2 | $4.78 | 1,836,070.0 | +1.12% |
| 2026-10-05 | $265.9 | $258.5 | $7.48 | 1,176,659.0 | +0.48% |
| 2026-10-02 | $264.4 | $261.5 | $2.88 | 1,141,370.0 | +0.80% |
| 2026-10-01 | $261.6 | $255.7 | $5.87 | 1,574,612.0 | +1.38% |
| 2026-09-30 | $266.9 | $257.2 | $9.65 | 2,766,389.0 | -3.67% |
| 2026-09-29 | $274.4 | $266.0 | $8.44 | 2,304,251.0 | -2.47% |
| 2026-09-28 | $275.3 | $271.9 | $3.41 | 813,648.0 | -0.18% |
| 2026-09-25 | $276.4 | $271.7 | $4.67 | 1,007,309.0 | +0.85% |
| 2026-09-24 | $274.1 | $270.4 | $3.76 | 901,952.0 | -0.52% |
| 2026-09-23 | $274.6 | $269.6 | $4.95 | 1,676,103.0 | +1.09% |
| 2026-09-22 | $270.7 | $267.8 | $2.87 | 922,238.0 | +1.10% |
| 2026-09-21 | $270.6 | $266.8 | $3.81 | 1,259,075.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $276.2 | $255.7 | $20.50 | 15,876,028.0 | +5.06% |
| 2026-09 | $276.8 | $257.2 | $19.53 | 27,722,694.0 | -6.57% |
| 2026-08 | $300.5 | $274.9 | $25.67 | 19,151,010.0 | -4.04% |
| 2026-07 | $301.9 | $263.6 | $38.37 | 30,314,244.0 | +6.10% |
| 2026-06 | $273.2 | $242.1 | $31.20 | 30,282,915.0 | +9.38% |
| 2026-05 | $262.2 | $244.4 | $17.84 | 27,577,722.0 | -4.16% |
| 2026-04 | $274.8 | $247.0 | $27.78 | 26,479,821.0 | -0.88% |
| 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% |
1.69%
0.33%
자본화:
|
볼륨(24시간):