Illinois Tool Works (NY: ITW )

268.32 +0.11 (+0.04%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.59 13.99 13.59 13.91 5,205,824 +0.10(+0.71%)
Jan 29, 2004 14.18 14.30 13.70 13.81 5,450,352 -0.38(-2.65%)
Jan 28, 2004 14.42 14.53 14.14 14.19 2,872,285 -0.20(-1.39%)
Jan 27, 2004 14.66 14.66 14.38 14.39 2,849,264 -0.18(-1.21%)
Jan 26, 2004 14.61 14.63 14.41 14.56 1,958,185 -0.06(-0.44%)
Jan 23, 2004 14.64 14.73 14.55 14.63 2,224,049 +0.07(+0.48%)
Jan 22, 2004 14.55 14.73 14.53 14.56 1,987,382 -0.06(-0.41%)
Jan 21, 2004 14.45 14.64 14.40 14.62 3,333,827 +0.18(+1.27%)
Jan 20, 2004 14.98 14.98 14.38 14.43 5,952,040 -0.62(-4.12%)
Jan 16, 2004 15.13 15.14 15.02 15.05 2,422,254 -0.04(-0.29%)
Jan 15, 2004 15.10 15.14 14.94 15.10 1,740,889 +0.02(+0.17%)
Jan 14, 2004 14.99 15.10 14.92 15.07 1,475,868 +0.14(+0.95%)
Jan 13, 2004 14.89 15.07 14.76 14.93 1,853,748 +0.06(+0.41%)
Jan 12, 2004 14.68 14.89 14.68 14.87 1,651,332 +0.21(+1.43%)
Jan 09, 2004 14.90 14.90 14.63 14.66 1,663,966 -0.26(-1.74%)
Jan 08, 2004 14.92 14.93 14.74 14.92 1,910,458 +0.02(+0.16%)
Jan 07, 2004 14.92 14.92 14.80 14.90 3,154,152 -0.07(-0.48%)
Jan 06, 2004 14.94 15.00 14.80 14.97 2,196,255 +0.01(+0.10%)
Jan 05, 2004 14.75 14.96 14.75 14.95 2,080,027 +0.24(+1.62%)
Jan 02, 2004 14.99 15.00 14.68 14.72 2,382,107 -0.23(-1.53%)
Dec 31, 2003 14.93 14.98 14.84 14.94 1,396,417 +0.04(+0.25%)
Dec 30, 2003 14.99 14.99 14.83 14.91 1,884,349 -0.08(-0.53%)
Dec 29, 2003 14.91 14.99 14.85 14.99 1,785,247 +0.08(+0.55%)
Dec 26, 2003 14.86 14.93 14.85 14.91 420,553 +0.09(+0.60%)
Dec 24, 2003 14.94 14.94 14.80 14.82 720,668 -0.13(-0.85%)
Dec 23, 2003 14.94 15.08 14.88 14.94 2,139,545 +0.01(+0.08%)
Dec 22, 2003 14.80 14.93 14.79 14.93 1,902,597 +0.17(+1.18%)
Dec 19, 2003 14.87 14.93 14.68 14.76 3,411,032 -0.13(-0.85%)
Dec 18, 2003 14.59 14.88 14.52 14.88 2,685,310 +0.31(+2.14%)
Dec 17, 2003 14.52 14.57 14.43 14.57 2,646,567 +0.01(+0.05%)
Dec 16, 2003 14.50 14.60 14.43 14.56 3,425,911 +0.00(+0.02%)
Dec 15, 2003 14.69 14.81 14.56 14.56 2,989,917 +0.06(+0.38%)
Dec 12, 2003 14.55 14.56 14.47 14.50 1,992,716 -0.05(-0.33%)
Dec 11, 2003 14.56 14.63 14.52 14.55 3,566,283 -0.01(-0.05%)
Dec 10, 2003 14.73 14.73 14.47 14.56 3,629,731 -0.17(-1.16%)
Dec 09, 2003 14.56 14.82 14.56 14.73 4,232,768 +0.14(+0.99%)
Dec 08, 2003 14.44 14.59 14.35 14.59 2,741,178 +0.11(+0.74%)
Dec 05, 2003 14.46 14.58 14.44 14.48 2,995,251 +0.02(+0.12%)
Dec 04, 2003 14.30 14.46 14.29 14.46 3,208,616 +0.13(+0.88%)
Dec 03, 2003 14.27 14.46 14.19 14.34 4,186,726 +0.15(+1.05%)
Dec 02, 2003 14.11 14.19 14.11 14.19 3,353,199 -0.04(-0.30%)
Dec 01, 2003 14.00 14.25 13.98 14.23 3,029,221 +0.32(+2.29%)
Nov 28, 2003 13.85 13.93 13.85 13.91 943,859 +0.06(+0.45%)
Nov 26, 2003 13.92 13.93 13.82 13.85 2,190,079 -0.08(-0.56%)
Nov 25, 2003 13.42 13.95 13.42 13.93 4,639,003 +0.50(+3.73%)
Nov 24, 2003 13.22 13.43 13.22 13.43 2,293,954 +0.20(+1.52%)
Nov 21, 2003 13.28 13.30 13.15 13.22 1,991,874 -0.06(-0.43%)
Nov 20, 2003 13.38 13.40 13.25 13.28 2,815,856 -0.11(-0.84%)
Nov 19, 2003 13.32 13.45 13.27 13.39 1,687,548 +0.06(+0.47%)
Nov 18, 2003 13.47 13.52 13.31 13.33 3,109,794 -0.12(-0.89%)
Nov 17, 2003 13.38 13.51 13.33 13.45 2,167,900 -0.06(-0.45%)
Nov 14, 2003 13.59 13.65 13.48 13.51 2,398,671 -0.04(-0.29%)
Nov 13, 2003 13.59 13.60 13.50 13.55 3,012,938 -0.04(-0.26%)
Nov 12, 2003 13.38 13.58 13.38 13.59 2,411,585 +0.20(+1.49%)
Nov 11, 2003 13.37 13.42 13.31 13.39 2,756,900 +0.04(+0.32%)
Nov 10, 2003 13.43 13.47 13.30 13.34 2,924,503 -0.09(-0.65%)
Nov 07, 2003 13.47 13.51 13.42 13.43 2,512,372 -0.04(-0.28%)
Nov 06, 2003 13.26 13.48 13.25 13.47 2,770,937 +0.18(+1.37%)
Nov 05, 2003 13.21 13.32 13.22 13.29 1,888,560 +0.05(+0.35%)
Nov 04, 2003 13.21 13.32 13.18 13.24 2,364,535 +0.03(+0.23%)
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.