Stockscreener 앱 받기
269.85
1.30%
3.47
시간 외 거래:
269.76
-0.09
-0.03%
Illinois Tool Works Inc 주식 (ITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $271.2 | $265.5 | $5.73 | 743,627.0 | +1.30% |
| 2024-11-20 | $267.4 | $264.3 | $3.10 | 699,719.0 | -0.03% |
| 2024-11-19 | $268.8 | $266.1 | $2.67 | 599,299.0 | -1.33% |
| 2024-11-18 | $272.3 | $269.4 | $2.91 | 679,002.0 | -0.21% |
| 2024-11-15 | $272.8 | $269.3 | $3.46 | 833,928.0 | +0.28% |
| 2024-11-14 | $273.6 | $269.6 | $3.98 | 777,797.0 | -1.13% |
| 2024-11-13 | $273.4 | $268.9 | $4.47 | 1,270,810.0 | +0.65% |
| 2024-11-12 | $274.4 | $271.0 | $3.34 | 717,857.0 | -1.12% |
| 2024-11-11 | $275.5 | $272.6 | $2.98 | 703,599.0 | +0.85% |
| 2024-11-08 | $275.7 | $271.8 | $3.91 | 792,841.0 | -0.35% |
| 2024-11-07 | $276.0 | $271.3 | $4.66 | 805,224.0 | -0.93% |
| 2024-11-06 | $277.6 | $272.0 | $5.54 | 1,096,320.0 | +3.39% |
| 2024-11-05 | $267.0 | $262.1 | $4.83 | 667,057.0 | +0.97% |
| 2024-11-04 | $265.4 | $262.0 | $3.45 | 644,247.0 | +0.30% |
| 2024-11-01 | $264.3 | $260.7 | $3.54 | 824,598.0 | +0.75% |
| 2024-10-31 | $265.4 | $260.8 | $4.58 | 1,190,251.0 | -1.21% |
| 2024-10-30 | $264.8 | $253.5 | $11.29 | 1,592,179.0 | +3.24% |
| 2024-10-29 | $257.5 | $253.0 | $4.55 | 1,265,778.0 | -0.32% |
| 2024-10-28 | $258.5 | $255.7 | $2.80 | 724,661.0 | +1.10% |
| 2024-10-25 | $257.2 | $253.8 | $3.33 | 578,203.0 | -0.57% |
| 2024-10-24 | $257.2 | $254.1 | $3.10 | 629,700.0 | -0.31% |
| 2024-10-23 | $258.0 | $255.6 | $2.44 | 832,903.0 | -0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $277.6 | $260.7 | $16.84 | 12,599,552.0 | +3.34% |
| 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% |
Illinois Tool Works Inc 주식 (ITW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $231.7 | $214.7 | $17.03 | 20,450,003.0 | -3.15% |
| 2022-11 | $230.8 | $206.0 | $24.72 | 21,946,662.0 | +6.53% |
| 2022-10 | $214.8 | $180.5 | $34.31 | 27,572,811.0 | +18.20% |
| 2022-09 | $209.3 | $180.3 | $29.06 | 26,264,490.0 | -7.28% |
| 2022-08 | $217.9 | $194.0 | $23.94 | 23,567,450.0 | -6.22% |
| 2022-07 | $208.4 | $173.5 | $34.87 | 18,262,869.0 | +14.00% |
| 2022-06 | $210.4 | $177.3 | $33.09 | 21,186,824.0 | -12.41% |
| 2022-05 | $213.8 | $195.8 | $18.05 | 28,943,061.0 | +5.56% |
| 2022-04 | $211.0 | $195.2 | $15.71 | 20,821,843.0 | -5.87% |
| 2022-03 | $220.3 | $202.8 | $17.51 | 24,287,330.0 | -3.21% |
| 2022-02 | $247.0 | $209.3 | $37.70 | 24,917,567.0 | -7.52% |
| 2022-01 | $249.8 | $225.2 | $24.61 | 19,895,587.0 | -5.22% |
0.64%
1.77%
자본화:
|
볼륨(24시간):