Stockscreener 앱 받기
247.28
0.95%
-2.36
시간 외 거래:
247.28
Illinois Tool Works Inc 주식 (ITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $249.2 | $246.9 | $2.26 | 2,992,973.0 | -0.95% |
| 2026-05-28 | $249.7 | $246.3 | $3.41 | 1,300,487.0 | -0.26% |
| 2026-05-27 | $253.7 | $250.3 | $3.41 | 1,122,853.0 | -0.05% |
| 2026-05-26 | $255.1 | $249.5 | $5.54 | 1,268,951.0 | -0.71% |
| 2026-05-22 | $252.7 | $249.4 | $3.31 | 873,895.0 | +0.91% |
| 2026-05-21 | $250.8 | $245.6 | $5.18 | 1,090,090.0 | -0.33% |
| 2026-05-20 | $250.9 | $245.1 | $5.82 | 1,707,632.0 | +1.37% |
| 2026-05-19 | $248.7 | $244.4 | $4.30 | 1,757,569.0 | -0.84% |
| 2026-05-18 | $251.0 | $246.4 | $4.62 | 1,922,179.0 | +0.72% |
| 2026-05-15 | $249.9 | $247.4 | $2.47 | 1,342,874.0 | -1.23% |
| 2026-05-14 | $252.6 | $249.7 | $2.93 | 811,147.0 | +0.27% |
| 2026-05-13 | $252.6 | $249.1 | $3.57 | 1,137,503.0 | -0.52% |
| 2026-05-12 | $253.9 | $249.7 | $4.26 | 1,166,947.0 | -0.27% |
| 2026-05-11 | $256.5 | $251.0 | $5.47 | 1,201,079.0 | -1.05% |
| 2026-05-08 | $257.3 | $254.0 | $3.32 | 884,416.0 | -0.30% |
| 2026-05-07 | $262.2 | $255.2 | $7.01 | 1,410,047.0 | -1.92% |
| 2026-05-06 | $262.1 | $257.6 | $4.50 | 1,276,501.0 | +2.35% |
| 2026-05-05 | $255.5 | $251.8 | $3.74 | 1,033,057.0 | +1.15% |
| 2026-05-04 | $254.8 | $250.5 | $4.32 | 1,206,911.0 | -1.50% |
| 2026-05-01 | $261.3 | $253.2 | $8.14 | 2,070,611.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $262.2 | $244.4 | $17.84 | 30,570,695.0 | -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% |
1.43%
3.30%
자본화:
|
볼륨(24시간):