Stockscreener 앱 받기
248.35
2.40%
5.82
시간 외 거래:
248.35
Illinois Tool Works Inc 주식 (ITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $249.6 | $243.7 | $5.89 | 1,069,908.0 | +2.40% |
| 2025-11-24 | $248.3 | $242.3 | $6.00 | 2,499,670.0 | -2.11% |
| 2025-11-21 | $248.4 | $241.3 | $7.17 | 1,548,553.0 | +2.77% |
| 2025-11-20 | $244.1 | $239.2 | $4.82 | 1,402,530.0 | +0.01% |
| 2025-11-19 | $243.2 | $239.5 | $3.66 | 990,463.0 | -0.36% |
| 2025-11-18 | $243.5 | $238.8 | $4.67 | 1,365,305.0 | +0.22% |
| 2025-11-17 | $244.6 | $240.8 | $3.74 | 989,011.0 | -1.05% |
| 2025-11-14 | $245.3 | $242.6 | $2.76 | 978,011.0 | -0.54% |
| 2025-11-13 | $247.0 | $244.3 | $2.67 | 1,057,504.0 | -0.06% |
| 2025-11-12 | $247.8 | $245.1 | $2.75 | 695,075.0 | +0.03% |
| 2025-11-11 | $246.4 | $244.6 | $1.72 | 662,650.0 | +0.45% |
| 2025-11-10 | $245.9 | $241.7 | $4.22 | 1,069,034.0 | -0.50% |
| 2025-11-07 | $246.6 | $243.3 | $3.38 | 1,077,033.0 | +0.49% |
| 2025-11-06 | $247.1 | $243.3 | $3.81 | 915,843.0 | -0.31% |
| 2025-11-05 | $246.4 | $243.0 | $3.41 | 1,591,126.0 | +0.06% |
| 2025-11-04 | $245.4 | $242.0 | $3.37 | 1,419,756.0 | +0.74% |
| 2025-11-03 | $243.7 | $240.5 | $3.17 | 1,249,753.0 | -0.32% |
| 2025-10-31 | $244.8 | $241.0 | $3.79 | 1,649,376.0 | +0.11% |
| 2025-10-30 | $247.4 | $240.7 | $6.70 | 1,346,361.0 | +0.67% |
| 2025-10-29 | $247.1 | $241.2 | $5.89 | 1,796,614.0 | -1.56% |
| 2025-10-28 | $249.6 | $245.7 | $3.88 | 1,557,549.0 | -0.78% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $249.6 | $238.8 | $10.79 | 21,651,133.0 | +1.82% |
| 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% |
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% |
1.77%
자본화:
|
볼륨(24시간):