Illinois Tool Works (NY: ITW )

268.25 +0.04 (+0.01%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 188.58 190.01 186.02 187.86 1,585,164 -0.47(-0.25%)
Feb 25, 2021 188.79 191.08 187.40 188.34 1,130,130 -0.71(-0.37%)
Feb 24, 2021 187.09 189.21 186.99 189.04 1,008,789 +1.78(+0.95%)
Feb 23, 2021 187.68 188.57 186.21 187.26 938,378 +0.47(+0.25%)
Feb 22, 2021 185.96 187.45 185.19 186.78 770,044 -0.35(-0.19%)
Feb 19, 2021 185.90 188.64 185.90 187.14 1,063,520 +2.01(+1.08%)
Feb 18, 2021 184.56 185.53 182.61 185.13 903,770 +0.93(+0.50%)
Feb 17, 2021 184.01 185.19 182.45 184.20 1,273,910 -0.73(-0.40%)
Feb 16, 2021 187.78 188.62 183.86 184.93 1,086,452 -1.81(-0.97%)
Feb 12, 2021 185.95 187.52 183.44 186.75 1,139,824 +0.04(+0.02%)
Feb 11, 2021 190.60 190.97 184.57 186.71 945,921 -3.68(-1.93%)
Feb 10, 2021 189.87 190.73 188.80 190.39 1,515,113 +1.49(+0.79%)
Feb 09, 2021 189.48 189.90 187.00 188.90 1,076,253 -0.87(-0.46%)
Feb 08, 2021 188.62 190.84 187.92 189.78 1,376,132 +1.90(+1.01%)
Feb 05, 2021 184.23 188.07 184.11 187.87 2,029,858 +4.77(+2.60%)
Feb 04, 2021 184.62 185.16 182.82 183.10 1,341,759 -0.32(-0.17%)
Feb 03, 2021 183.30 184.30 182.18 183.42 880,339 -0.78(-0.42%)
Feb 02, 2021 182.77 186.87 182.77 184.20 1,073,215 +3.12(+1.72%)
Feb 01, 2021 182.69 182.97 179.51 181.08 1,152,488 +0.62(+0.34%)
Jan 29, 2021 182.10 183.02 180.24 180.46 1,676,642 -2.86(-1.56%)
Jan 28, 2021 183.34 186.88 182.69 183.32 983,871 +1.81(+1.00%)
Jan 27, 2021 183.00 183.50 179.23 181.51 1,542,507 -4.06(-2.19%)
Jan 26, 2021 189.26 189.26 185.03 185.57 745,390 -2.43(-1.29%)
Jan 25, 2021 188.65 189.02 185.91 187.99 1,105,640 -1.06(-0.56%)
Jan 22, 2021 188.14 189.72 186.86 189.05 712,457 -0.34(-0.18%)
Jan 21, 2021 190.28 191.75 188.47 189.39 725,020 -1.08(-0.57%)
Jan 20, 2021 190.97 190.97 188.60 190.47 781,246 +0.17(+0.09%)
Jan 19, 2021 191.88 193.25 189.68 190.31 1,051,318 +1.50(+0.80%)
Jan 15, 2021 189.38 189.70 186.11 188.80 1,654,365 -2.06(-1.08%)
Jan 14, 2021 193.47 193.78 190.58 190.86 779,708 -1.69(-0.88%)
Jan 13, 2021 194.56 195.20 192.39 192.55 658,932 -1.96(-1.01%)
Jan 12, 2021 194.96 196.34 194.35 194.51 1,045,538 +1.18(+0.61%)
Jan 11, 2021 192.43 195.16 191.79 193.33 1,071,297 -0.83(-0.43%)
Jan 08, 2021 195.18 195.31 190.79 194.16 927,055 -0.28(-0.14%)
Jan 07, 2021 194.81 195.38 192.34 194.44 1,061,407 +0.20(+0.11%)
Jan 06, 2021 191.43 196.89 190.90 194.24 1,338,630 +4.85(+2.56%)
Jan 05, 2021 188.21 191.24 188.21 189.38 1,089,908 +0.64(+0.34%)
Jan 04, 2021 194.54 194.54 187.23 188.74 1,526,161 -0.70(-0.37%)
Dec 31, 2020 189.44 189.44 189.44 708,401 +1.59(+0.85%)
Dec 30, 2020 185.84 188.36 185.73 187.85 708,401 +2.69(+1.46%)
Dec 29, 2020 188.08 188.15 183.69 185.16 622,683 -1.82(-0.97%)
Dec 28, 2020 188.81 189.68 186.50 186.98 521,827 -0.06(-0.03%)
Dec 24, 2020 186.79 187.52 185.77 187.03 334,454 +0.42(+0.23%)
Dec 23, 2020 188.15 188.67 186.53 186.61 588,332 -0.38(-0.20%)
Dec 22, 2020 187.61 188.31 186.07 186.99 852,295 -1.36(-0.72%)
Dec 21, 2020 185.11 189.02 183.18 188.34 1,121,162 -0.02(-0.01%)
Dec 18, 2020 189.86 191.15 186.28 188.36 2,567,614 -2.06(-1.08%)
Dec 17, 2020 189.57 191.05 188.48 190.42 1,086,400 +2.09(+1.11%)
Dec 16, 2020 188.09 189.19 186.93 188.34 933,854 +0.14(+0.07%)
Dec 15, 2020 186.14 189.06 185.50 188.20 1,033,508 +3.72(+2.02%)
Dec 14, 2020 189.77 189.93 184.33 184.47 976,638 -3.59(-1.91%)
Dec 11, 2020 185.79 188.76 185.70 188.07 983,447 +0.93(+0.50%)
Dec 10, 2020 190.00 190.49 186.08 187.13 1,192,615 -3.72(-1.95%)
Dec 09, 2020 190.97 192.71 190.32 190.85 1,402,831 +0.26(+0.14%)
Dec 08, 2020 186.63 190.88 186.35 190.59 1,376,878 +3.29(+1.76%)
Dec 07, 2020 189.03 189.39 186.07 187.30 1,252,313 -2.22(-1.17%)
Dec 04, 2020 188.85 190.82 188.50 189.52 1,966,462 +1.55(+0.83%)
Dec 03, 2020 190.16 192.02 187.39 187.97 1,336,429 -1.45(-0.77%)
Dec 02, 2020 194.02 195.66 188.68 189.42 2,176,908 -4.66(-2.40%)
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.