Illinois Tool Works (NY: ITW )

255.30 +0.58 (+0.23%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 49.95 50.15 49.41 49.89 2,402,540 -0.21(-0.42%)
Apr 29, 2013 49.98 50.19 49.78 50.10 1,792,796 +0.35(+0.70%)
Apr 26, 2013 50.37 50.37 49.62 49.75 3,303,091 -0.62(-1.23%)
Apr 25, 2013 49.65 50.96 49.65 50.37 6,728,776 +0.76(+1.53%)
Apr 24, 2013 48.65 49.83 48.59 49.61 4,321,910 +1.11(+2.29%)
Apr 23, 2013 47.56 48.68 47.29 48.50 4,011,163 +1.53(+3.26%)
Apr 22, 2013 46.95 47.12 46.47 46.97 3,269,801 +0.22(+0.46%)
Apr 19, 2013 46.88 47.00 46.38 46.75 3,478,655 +0.00(+0.00%)
Apr 18, 2013 47.12 47.29 46.50 46.75 2,599,972 -0.42(-0.88%)
Apr 17, 2013 48.21 48.26 46.86 47.17 4,857,079 -1.33(-2.74%)
Apr 16, 2013 47.93 48.55 47.60 48.50 2,542,773 +0.95(+2.00%)
Apr 15, 2013 48.69 48.75 47.52 47.55 3,891,377 -1.48(-3.01%)
Apr 12, 2013 48.90 49.20 48.76 49.03 3,679,817 -0.09(-0.17%)
Apr 11, 2013 48.45 49.18 48.21 49.11 2,797,611 +0.75(+1.55%)
Apr 10, 2013 48.03 48.44 47.81 48.36 2,082,457 +0.34(+0.71%)
Apr 09, 2013 47.96 48.27 47.62 48.02 1,743,838 +0.19(+0.39%)
Apr 08, 2013 47.46 47.87 47.33 47.84 2,749,388 +0.26(+0.54%)
Apr 05, 2013 47.03 47.73 47.01 47.58 3,677,314 -0.12(-0.24%)
Apr 04, 2013 47.34 47.97 47.21 47.70 3,048,655 +0.48(+1.01%)
Apr 03, 2013 47.14 47.56 46.96 47.22 3,316,274 +0.19(+0.39%)
Apr 02, 2013 47.29 47.49 46.94 47.03 2,062,335 -0.02(-0.03%)
Apr 01, 2013 47.01 47.19 46.68 47.05 2,945,835 -0.05(-0.10%)
Mar 28, 2013 46.87 47.18 46.65 47.09 2,496,531 +0.25(+0.53%)
Mar 27, 2013 46.88 47.04 46.51 46.85 4,506,827 -0.30(-0.64%)
Mar 26, 2013 47.41 47.48 47.03 47.15 4,320,111 -0.04(-0.08%)
Mar 25, 2013 47.94 47.99 46.88 47.19 4,757,065 -0.63(-1.32%)
Mar 22, 2013 48.16 48.22 47.72 47.82 2,652,082 -0.21(-0.45%)
Mar 21, 2013 48.19 48.74 47.96 48.03 3,551,889 -0.48(-0.98%)
Mar 20, 2013 48.18 48.70 48.05 48.51 3,266,040 +0.51(+1.07%)
Mar 19, 2013 47.95 48.05 47.24 47.99 3,505,205 +0.13(+0.27%)
Mar 18, 2013 47.28 48.02 47.24 47.86 2,793,954 +0.07(+0.14%)
Mar 15, 2013 47.13 47.79 46.96 47.79 8,793,529 +0.75(+1.60%)
Mar 14, 2013 47.20 47.36 46.73 47.04 3,137,026 -0.05(-0.11%)
Mar 13, 2013 47.00 47.33 46.88 47.09 2,170,562 +0.05(+0.10%)
Mar 12, 2013 47.93 48.00 47.00 47.05 3,080,648 -0.94(-1.97%)
Mar 11, 2013 47.85 48.14 47.69 47.99 1,587,651 +0.04(+0.08%)
Mar 08, 2013 48.06 48.16 47.64 47.95 2,030,343 +0.21(+0.43%)
Mar 07, 2013 48.26 48.27 47.63 47.75 2,166,447 -0.34(-0.70%)
Mar 06, 2013 48.05 48.22 47.66 48.09 3,099,765 +0.24(+0.50%)
Mar 05, 2013 47.62 48.12 47.54 47.85 2,011,592 +0.58(+1.23%)
Mar 04, 2013 47.11 47.36 46.58 47.26 2,812,448 -0.05(-0.10%)
Mar 01, 2013 46.97 47.63 46.43 47.31 2,396,731 +0.08(+0.16%)
Feb 28, 2013 47.41 47.62 47.22 47.23 3,196,954 +0.04(+0.08%)
Feb 27, 2013 46.17 47.35 46.13 47.19 2,639,306 +1.05(+2.28%)
Feb 26, 2013 46.07 46.33 45.86 46.14 2,735,065 +0.24(+0.52%)
Feb 25, 2013 47.44 47.53 45.89 45.90 3,360,690 -1.31(-2.78%)
Feb 22, 2013 47.52 47.80 47.09 47.22 3,521,057 -0.11(-0.23%)
Feb 21, 2013 48.24 48.35 47.22 47.32 3,086,792 -1.15(-2.38%)
Feb 20, 2013 49.17 49.31 48.48 48.48 1,984,747 -0.82(-1.67%)
Feb 19, 2013 49.64 49.65 49.14 49.30 3,794,678 +0.72(+1.49%)
Feb 15, 2013 49.05 49.25 48.57 48.58 2,938,281 -0.35(-0.71%)
Feb 14, 2013 48.81 49.05 48.69 48.92 1,938,111 +0.12(+0.24%)
Feb 13, 2013 48.55 48.81 48.32 48.81 1,774,776 +0.41(+0.84%)
Feb 12, 2013 48.28 48.48 48.12 48.40 1,371,275 +0.17(+0.35%)
Feb 11, 2013 48.15 48.33 47.99 48.23 1,543,622 +0.06(+0.13%)
Feb 08, 2013 47.54 48.18 47.46 48.17 2,031,370 +0.50(+1.05%)
Feb 07, 2013 47.86 47.95 47.32 47.67 2,401,436 -0.15(-0.32%)
Feb 06, 2013 48.05 48.18 47.69 47.82 3,098,304 +0.37(+0.78%)
Feb 04, 2013 48.00 48.25 47.43 47.46 3,827,547 -0.85(-1.76%)
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.