Illinois Tool Works (NY: ITW )

268.33 +0.12 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 218.62 218.94 217.64 218.57 1,006,939 +0.05(+0.02%)
Aug 30, 2021 217.30 219.52 217.15 218.52 580,934 +2.04(+0.94%)
Aug 27, 2021 216.85 218.35 215.88 216.49 785,802 +0.59(+0.27%)
Aug 26, 2021 215.69 216.29 214.43 215.90 867,049 -0.55(-0.26%)
Aug 25, 2021 216.74 217.74 215.68 216.45 746,535 +0.04(+0.02%)
Aug 24, 2021 216.68 217.71 215.75 216.41 766,103 -0.20(-0.09%)
Aug 23, 2021 217.36 218.39 216.19 216.61 714,297 +0.19(+0.09%)
Aug 20, 2021 216.16 217.54 215.43 216.42 715,664 +0.35(+0.16%)
Aug 19, 2021 214.94 216.66 214.22 216.07 572,556 +0.30(+0.14%)
Aug 18, 2021 217.95 219.12 215.60 215.77 640,450 -3.13(-1.43%)
Aug 17, 2021 220.33 220.50 217.68 218.91 718,122 -1.86(-0.84%)
Aug 16, 2021 218.64 221.12 217.21 220.77 658,919 +2.06(+0.94%)
Aug 13, 2021 218.50 219.09 217.55 218.71 592,737 +0.40(+0.19%)
Aug 12, 2021 218.99 220.30 218.15 218.31 642,763 -1.17(-0.53%)
Aug 11, 2021 216.73 219.85 216.73 219.48 983,985 +2.93(+1.35%)
Aug 10, 2021 213.62 217.43 213.62 216.55 1,031,494 +3.23(+1.51%)
Aug 09, 2021 213.07 213.75 212.16 213.32 622,503 -0.43(-0.20%)
Aug 06, 2021 213.44 214.87 212.67 213.76 803,154 +0.70(+0.33%)
Aug 05, 2021 215.03 215.31 212.63 213.05 592,766 -0.58(-0.27%)
Aug 04, 2021 215.54 216.61 213.57 213.63 856,734 -2.83(-1.31%)
Aug 03, 2021 212.50 216.73 211.51 216.47 849,133 +4.81(+2.27%)
Aug 02, 2021 213.30 214.43 211.50 211.65 941,792 -1.11(-0.52%)
Jul 30, 2021 210.03 213.34 207.91 212.76 1,660,739 -1.62(-0.76%)
Jul 29, 2021 213.54 214.51 212.05 214.38 956,406 +2.41(+1.14%)
Jul 28, 2021 213.70 214.59 211.57 211.97 775,677 -1.78(-0.83%)
Jul 27, 2021 212.38 214.42 210.88 213.76 908,761 +0.69(+0.32%)
Jul 26, 2021 212.68 213.34 211.28 213.07 1,534,692 +0.57(+0.27%)
Jul 23, 2021 215.01 215.01 211.89 212.50 1,049,856 -1.11(-0.52%)
Jul 22, 2021 215.98 215.98 213.39 213.60 464,830 -1.67(-0.78%)
Jul 21, 2021 215.47 216.84 214.58 215.28 511,189 +0.24(+0.11%)
Jul 20, 2021 211.29 215.71 210.78 215.03 880,531 +3.82(+1.81%)
Jul 19, 2021 212.51 212.71 208.81 211.21 761,952 -3.16(-1.48%)
Jul 16, 2021 215.90 217.04 213.89 214.38 773,443 -1.03(-0.48%)
Jul 15, 2021 214.63 216.91 214.50 215.41 691,693 +0.48(+0.22%)
Jul 14, 2021 213.57 215.32 212.75 214.93 644,862 +1.42(+0.66%)
Jul 13, 2021 214.08 215.17 213.00 213.51 852,892 +0.00(+0.00%)
Jul 12, 2021 212.35 213.88 212.24 213.51 840,997 +0.09(+0.04%)
Jul 09, 2021 212.89 214.20 212.69 213.43 873,499 +3.33(+1.59%)
Jul 08, 2021 209.14 211.42 208.23 210.09 680,716 -1.29(-0.61%)
Jul 07, 2021 208.49 211.65 208.38 211.39 672,719 +2.36(+1.13%)
Jul 06, 2021 211.03 211.06 207.13 209.03 979,935 -2.73(-1.29%)
Jul 02, 2021 211.33 212.34 210.34 211.76 481,585 +0.93(+0.44%)
Jul 01, 2021 210.81 211.24 209.51 210.83 830,152 +0.98(+0.47%)
Jun 30, 2021 209.05 210.43 208.66 209.84 1,034,717 +0.53(+0.25%)
Jun 29, 2021 210.82 211.72 209.27 209.32 700,848 -0.46(-0.22%)
Jun 28, 2021 207.96 210.40 206.68 209.78 963,297 +1.59(+0.76%)
Jun 25, 2021 208.58 209.56 207.75 208.19 3,064,262 +0.34(+0.17%)
Jun 24, 2021 208.08 208.88 206.27 207.84 759,502 +0.50(+0.24%)
Jun 23, 2021 208.51 209.38 207.29 207.34 691,271 -1.50(-0.72%)
Jun 22, 2021 208.20 209.76 206.97 208.83 842,778 +0.48(+0.23%)
Jun 21, 2021 207.00 208.97 206.35 208.36 1,467,355 +3.31(+1.62%)
Jun 18, 2021 205.54 206.77 204.63 205.04 1,950,620 -3.25(-1.56%)
Jun 17, 2021 213.02 213.24 206.35 208.29 1,498,450 -4.54(-2.13%)
Jun 16, 2021 217.32 217.33 212.74 212.83 1,421,782 -3.84(-1.77%)
Jun 15, 2021 217.32 217.59 215.50 216.67 883,242 -0.39(-0.18%)
Jun 14, 2021 216.71 217.74 214.70 217.06 760,015 -0.30(-0.14%)
Jun 11, 2021 218.41 219.45 215.78 217.36 800,133 +0.07(+0.03%)
Jun 10, 2021 218.36 219.10 216.26 217.29 785,987 +0.34(+0.15%)
Jun 09, 2021 217.28 218.12 216.24 216.96 971,463 -0.34(-0.15%)
Jun 08, 2021 217.24 218.19 215.53 217.29 875,520 -0.76(-0.35%)
Jun 07, 2021 220.85 220.85 217.49 218.05 866,731 -2.17(-0.98%)
Jun 04, 2021 219.53 220.50 218.87 220.22 595,739 +1.30(+0.59%)
Jun 03, 2021 217.74 219.53 216.74 218.92 802,032 +0.69(+0.32%)
Jun 02, 2021 218.03 218.87 216.60 218.23 783,617 +0.42(+0.19%)
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.