Illinois Tool Works (NY: ITW )

268.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 233.12 234.89 232.50 234.14 562,814 +1.32(+0.57%)
Dec 30, 2021 233.75 234.31 232.43 232.82 585,173 -0.42(-0.18%)
Dec 29, 2021 232.23 234.22 231.19 233.24 1,100,102 +1.28(+0.55%)
Dec 28, 2021 229.56 232.12 229.56 231.96 673,505 +1.87(+0.81%)
Dec 27, 2021 228.39 230.21 227.07 230.09 703,720 +3.05(+1.34%)
Dec 23, 2021 224.90 227.94 224.59 227.04 651,269 +2.61(+1.16%)
Dec 22, 2021 223.75 224.78 222.92 224.43 637,418 +0.99(+0.44%)
Dec 21, 2021 224.42 225.00 222.36 223.44 941,908 +1.07(+0.48%)
Dec 20, 2021 223.00 223.35 219.35 222.37 1,195,446 -2.47(-1.10%)
Dec 17, 2021 231.43 231.98 224.38 224.85 2,099,889 -6.81(-2.94%)
Dec 16, 2021 231.33 232.81 230.22 231.65 1,162,571 +0.32(+0.14%)
Dec 15, 2021 229.45 232.00 227.82 231.33 1,044,226 +3.16(+1.39%)
Dec 14, 2021 229.14 230.16 226.41 228.17 911,218 -1.63(-0.71%)
Dec 13, 2021 229.93 231.04 228.56 229.80 1,180,484 +0.62(+0.27%)
Dec 10, 2021 229.18 230.12 227.42 229.18 764,470 +1.09(+0.48%)
Dec 09, 2021 226.96 229.98 225.83 228.09 701,891 +0.98(+0.43%)
Dec 08, 2021 227.39 227.57 223.22 227.10 1,032,046 +0.56(+0.25%)
Dec 07, 2021 227.13 228.59 225.47 226.55 1,155,489 +0.67(+0.30%)
Dec 06, 2021 224.89 228.31 224.29 225.88 1,026,737 +3.16(+1.42%)
Dec 03, 2021 222.43 223.37 219.81 222.71 994,781 +0.75(+0.34%)
Dec 02, 2021 218.94 222.88 218.53 221.96 1,048,224 +4.07(+1.87%)
Dec 01, 2021 222.39 224.38 217.85 217.89 1,160,075 -1.26(-0.58%)
Nov 30, 2021 223.37 223.47 218.55 219.15 3,019,763 -5.63(-2.50%)
Nov 29, 2021 223.40 225.56 222.05 224.78 896,569 +3.17(+1.43%)
Nov 26, 2021 224.23 227.75 221.05 221.61 1,124,672 -6.62(-2.90%)
Nov 24, 2021 229.62 230.39 227.16 228.23 940,664 -2.16(-0.94%)
Nov 23, 2021 229.32 230.77 228.30 230.39 850,338 +1.83(+0.80%)
Nov 22, 2021 228.85 230.62 227.60 228.56 848,849 +0.16(+0.07%)
Nov 19, 2021 228.39 229.47 227.13 228.40 1,109,938 +0.91(+0.40%)
Nov 18, 2021 228.94 227.63 226.70 227.48 902,953 -1.58(-0.69%)
Nov 17, 2021 228.45 229.65 226.74 229.06 1,014,555 +0.54(+0.24%)
Nov 16, 2021 226.61 229.45 226.44 228.52 857,283 +2.88(+1.28%)
Nov 15, 2021 225.61 228.09 224.85 225.64 801,375 +0.41(+0.18%)
Nov 12, 2021 221.72 225.38 220.32 225.23 1,142,496 +4.58(+2.08%)
Nov 11, 2021 221.04 221.24 219.43 220.66 554,007 -0.92(-0.41%)
Nov 10, 2021 221.26 221.57 683,492 -0.10(-0.05%)
Nov 09, 2021 219.85 222.43 218.81 221.68 719,509 +1.29(+0.59%)
Nov 08, 2021 222.45 223.15 219.46 220.38 724,476 -0.59(-0.26%)
Nov 05, 2021 221.48 222.35 220.25 220.97 891,015 +1.37(+0.62%)
Nov 04, 2021 217.01 220.90 217.01 219.60 1,253,129 +3.15(+1.46%)
Nov 03, 2021 216.89 217.05 213.28 216.44 935,235 -0.84(-0.39%)
Nov 02, 2021 216.65 217.71 214.52 217.28 1,018,869 +1.25(+0.58%)
Nov 01, 2021 215.44 217.13 212.80 216.03 1,188,845 +0.92(+0.43%)
Oct 29, 2021 213.21 216.28 212.91 215.11 1,567,709 +1.25(+0.59%)
Oct 28, 2021 209.10 214.43 206.47 213.86 1,188,679 +4.10(+1.95%)
Oct 27, 2021 211.32 211.79 209.64 209.76 804,834 -1.49(-0.71%)
Oct 26, 2021 213.23 211.04 211.25 968,369 -1.63(-0.77%)
Oct 25, 2021 211.54 213.66 210.46 212.89 641,725 +0.89(+0.42%)
Oct 22, 2021 212.91 213.87 211.87 212.00 551,282 +0.04(+0.02%)
Oct 21, 2021 210.98 212.00 208.74 211.96 552,664 +0.81(+0.38%)
Oct 20, 2021 210.97 212.33 210.65 211.15 702,756 +0.41(+0.19%)
Oct 19, 2021 210.68 211.57 209.82 210.74 574,570 +1.37(+0.65%)
Oct 18, 2021 209.48 211.16 208.47 209.37 753,947 -1.59(-0.75%)
Oct 15, 2021 210.06 211.96 209.49 210.96 1,013,593 +1.93(+0.92%)
Oct 14, 2021 204.00 209.37 204.00 209.03 1,151,587 +6.28(+3.10%)
Oct 13, 2021 202.29 204.63 201.26 202.76 1,027,011 +1.11(+0.55%)
Oct 12, 2021 201.91 203.57 200.84 201.64 923,250 -0.25(-0.13%)
Oct 11, 2021 204.10 205.70 201.87 201.90 817,541 -2.39(-1.17%)
Oct 08, 2021 202.73 205.22 201.35 204.29 923,193 +1.09(+0.53%)
Oct 07, 2021 202.49 203.97 202.24 203.20 842,393 +2.69(+1.34%)
Oct 06, 2021 199.80 200.98 196.53 200.51 1,152,705 -0.12(-0.06%)
Oct 05, 2021 195.96 201.94 195.45 200.63 1,453,434 +4.25(+2.16%)
Oct 04, 2021 195.41 197.36 193.69 196.38 1,783,118 +1.09(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.