Stockscreener 앱 받기
253.84
1.71%
4.25
Illinois Tool Works Inc 주식 (ITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $254.2 | $247.6 | $6.61 | 1,469,092.0 | +1.69% |
| 2026-01-05 | $251.3 | $247.6 | $3.70 | 2,418,931.0 | +0.04% |
| 2026-01-02 | $249.5 | $244.6 | $4.99 | 1,622,588.0 | +1.30% |
| 2025-12-31 | $249.5 | $246.3 | $3.22 | 750,467.0 | -1.81% |
| 2025-12-30 | $252.0 | $250.1 | $1.83 | 668,936.0 | -0.56% |
| 2025-12-29 | $253.6 | $251.6 | $1.99 | 1,041,226.0 | -0.09% |
| 2025-12-26 | $252.9 | $251.5 | $1.43 | 411,527.0 | +0.20% |
| 2025-12-24 | $252.7 | $251.1 | $1.57 | 291,652.0 | +0.05% |
| 2025-12-23 | $253.0 | $251.2 | $1.77 | 592,334.0 | +0.10% |
| 2025-12-22 | $253.0 | $248.8 | $4.16 | 766,508.0 | +0.57% |
| 2025-12-19 | $250.8 | $248.6 | $2.13 | 2,998,649.0 | -0.41% |
| 2025-12-18 | $254.3 | $250.7 | $3.61 | 1,079,152.0 | -0.48% |
| 2025-12-17 | $253.7 | $249.4 | $4.34 | 1,317,260.0 | +0.69% |
| 2025-12-16 | $256.3 | $249.5 | $6.79 | 1,735,169.0 | -3.09% |
| 2025-12-15 | $259.8 | $257.9 | $1.91 | 1,315,692.0 | +0.25% |
| 2025-12-12 | $259.3 | $256.8 | $2.46 | 967,233.0 | +0.24% |
| 2025-12-11 | $258.2 | $254.1 | $4.06 | 1,044,098.0 | +1.53% |
| 2025-12-10 | $254.2 | $246.6 | $7.62 | 1,231,812.0 | +2.80% |
| 2025-12-09 | $249.8 | $246.4 | $3.43 | 871,863.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $254.2 | $244.6 | $9.61 | 5,510,611.0 | +3.05% |
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% |
2.73%
자본화:
|
볼륨(24시간):