244.20
price up icon1.49%   3.58
after-market 시간 외 거래: 244.20
loading

Illinois Tool Works Inc 주식 (ITW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-23 $244.4 $239.6 $4.84 668,122.0 +1.49%
2025-06-20 $243.3 $239.6 $3.67 1,504,047.0 -0.29%
2025-06-18 $243.1 $240.8 $2.27 673,270.0 +0.05%
2025-06-17 $244.5 $240.8 $3.74 678,714.0 -1.34%
2025-06-16 $245.2 $242.6 $2.54 671,467.0 +1.23%
2025-06-13 $245.0 $241.0 $3.97 801,465.0 -1.84%
2025-06-12 $246.9 $244.3 $2.61 650,984.0 -0.25%
2025-06-11 $249.4 $246.0 $3.42 727,631.0 -0.96%
2025-06-10 $249.9 $246.5 $3.38 632,294.0 +0.70%
2025-06-09 $248.9 $246.2 $2.66 718,554.0 -0.11%
2025-06-06 $249.8 $246.5 $3.25 604,709.0 +0.59%
2025-06-05 $248.1 $245.3 $2.80 1,090,403.0 -0.16%
2025-06-04 $248.1 $245.0 $3.11 998,926.0 +0.51%
2025-06-03 $245.6 $241.8 $3.72 792,788.0 +1.08%
2025-06-02 $245.1 $240.5 $4.60 977,564.0 -0.99%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $249.9 $239.6 $10.36 12,859,060.0 -0.36%
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

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

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%
specialty_industrial_machinery EMR
$129.41
price up icon 0.84%
specialty_industrial_machinery PH
$664.22
price up icon 1.76%
specialty_industrial_machinery CMI
$316.34
price up icon 0.66%
specialty_industrial_machinery AME
$177.28
price up icon 0.33%
$95.98
price up icon 2.01%
자본화:     |  볼륨(24시간):