Stockscreener 앱 받기
240.87
0.60%
-1.45
시간 외 거래:
240.87
Illinois Tool Works Inc 주식 (ITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $242.8 | $239.4 | $3.45 | 942,428.0 | -0.60% |
| 2025-05-02 | $243.4 | $240.7 | $2.72 | 1,543,224.0 | +1.29% |
| 2025-05-01 | $244.0 | $238.3 | $5.66 | 1,817,661.0 | -0.28% |
| 2025-04-30 | $240.7 | $228.8 | $11.89 | 3,720,857.0 | -0.76% |
| 2025-04-29 | $243.0 | $238.8 | $4.21 | 1,472,404.0 | +0.68% |
| 2025-04-28 | $243.5 | $238.6 | $4.84 | 972,530.0 | +0.26% |
| 2025-04-25 | $242.0 | $238.2 | $3.81 | 1,285,308.0 | -1.06% |
| 2025-04-24 | $242.5 | $236.6 | $5.93 | 957,631.0 | +2.27% |
| 2025-04-23 | $244.3 | $235.9 | $8.37 | 1,072,342.0 | +0.19% |
| 2025-04-22 | $236.8 | $229.7 | $7.09 | 1,295,296.0 | +3.80% |
| 2025-04-21 | $229.8 | $224.9 | $4.94 | 938,948.0 | -1.40% |
| 2025-04-17 | $233.9 | $230.5 | $3.44 | 889,342.0 | +0.45% |
| 2025-04-16 | $233.4 | $227.7 | $5.74 | 1,345,493.0 | -0.73% |
| 2025-04-15 | $234.9 | $231.3 | $3.64 | 669,316.0 | -0.88% |
| 2025-04-14 | $236.0 | $232.7 | $3.34 | 1,129,888.0 | +0.53% |
| 2025-04-11 | $233.8 | $223.7 | $10.09 | 1,451,457.0 | +2.43% |
| 2025-04-10 | $231.7 | $219.8 | $11.81 | 1,805,284.0 | -3.43% |
| 2025-04-09 | $235.4 | $215.9 | $19.55 | 2,113,161.0 | +7.54% |
| 2025-04-08 | $228.9 | $214.7 | $14.20 | 1,839,780.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $244.0 | $238.3 | $5.66 | 5,245,741.0 | +0.40% |
| 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% |
0.40%
0.06%
자본화:
|
볼륨(24시간):