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 (%)
Apr 30, 2021 215.44 219.46 212.14 215.22 1,707,513 -0.29(-0.13%)
Apr 29, 2021 215.29 216.93 214.87 215.51 1,216,820 +0.72(+0.33%)
Apr 28, 2021 214.78 215.96 213.90 214.79 1,090,624 +0.60(+0.28%)
Apr 27, 2021 212.60 214.43 211.61 214.19 1,076,753 +1.55(+0.73%)
Apr 26, 2021 214.53 215.44 212.35 212.64 899,168 -0.77(-0.36%)
Apr 23, 2021 212.06 214.21 210.91 213.41 1,046,716 +2.36(+1.12%)
Apr 22, 2021 211.96 212.75 210.83 211.05 1,159,579 -0.78(-0.37%)
Apr 21, 2021 208.66 212.63 207.70 211.82 1,147,872 +3.70(+1.78%)
Apr 20, 2021 209.22 209.80 206.65 208.12 790,654 -0.91(-0.43%)
Apr 19, 2021 208.97 209.09 207.42 209.03 830,025 -0.19(-0.09%)
Apr 16, 2021 208.25 209.81 207.42 209.22 1,308,636 +2.60(+1.26%)
Apr 15, 2021 207.26 207.52 205.92 206.62 1,319,268 -0.35(-0.17%)
Apr 14, 2021 206.72 208.09 206.65 206.97 782,632 +0.18(+0.09%)
Apr 13, 2021 208.37 208.59 205.01 206.79 879,185 -2.03(-0.97%)
Apr 12, 2021 208.03 208.98 207.58 208.81 902,990 +0.91(+0.44%)
Apr 09, 2021 204.97 208.00 204.62 207.91 1,147,372 +4.04(+1.98%)
Apr 08, 2021 204.96 205.75 203.11 203.86 1,719,714 -1.54(-0.75%)
Apr 07, 2021 207.69 208.54 205.28 205.41 1,173,341 -3.02(-1.45%)
Apr 06, 2021 207.91 209.82 207.40 208.42 1,082,990 +0.82(+0.40%)
Apr 05, 2021 207.84 209.02 206.75 207.60 1,087,027 +0.86(+0.42%)
Apr 01, 2021 207.83 208.39 204.61 206.74 1,020,481 -0.13(-0.06%)
Mar 31, 2021 209.89 210.19 206.22 206.87 1,521,679 -3.03(-1.44%)
Mar 30, 2021 210.75 211.24 208.95 209.90 861,665 -0.82(-0.39%)
Mar 29, 2021 210.57 212.57 209.99 210.72 1,408,678 -0.77(-0.36%)
Mar 26, 2021 208.14 211.64 207.81 211.49 1,093,116 +4.49(+2.17%)
Mar 25, 2021 205.25 207.20 202.38 207.00 864,048 +2.25(+1.10%)
Mar 24, 2021 202.41 207.09 202.35 204.75 1,027,567 +3.37(+1.67%)
Mar 23, 2021 202.19 204.29 200.68 201.38 1,003,912 -2.21(-1.09%)
Mar 22, 2021 202.50 204.05 201.32 203.59 954,033 +0.39(+0.19%)
Mar 19, 2021 205.35 206.39 201.29 203.20 7,386,096 -2.84(-1.38%)
Mar 18, 2021 204.62 207.80 204.05 206.04 1,117,173 +1.72(+0.84%)
Mar 17, 2021 203.53 206.28 202.85 204.33 1,226,236 +1.28(+0.63%)
Mar 16, 2021 204.00 205.06 201.88 203.04 1,297,948 -1.11(-0.54%)
Mar 15, 2021 200.65 204.36 200.65 204.15 1,340,412 +3.45(+1.72%)
Mar 12, 2021 198.98 201.28 198.32 200.70 1,025,099 +2.74(+1.38%)
Mar 11, 2021 198.42 200.18 197.29 197.96 1,055,638 -0.86(-0.44%)
Mar 10, 2021 196.09 200.15 195.43 198.83 846,373 +2.91(+1.48%)
Mar 09, 2021 198.45 198.85 195.81 195.92 1,443,667 -2.37(-1.20%)
Mar 08, 2021 196.22 201.05 194.85 198.29 933,523 +3.15(+1.61%)
Mar 05, 2021 191.26 195.76 189.63 195.14 930,607 +5.61(+2.96%)
Mar 04, 2021 192.26 194.16 188.72 189.52 2,086,872 -3.34(-1.73%)
Mar 03, 2021 192.23 194.12 191.69 192.86 979,819 +0.99(+0.51%)
Mar 02, 2021 191.87 193.05 190.53 191.88 837,720 +0.06(+0.03%)
Mar 01, 2021 189.25 194.25 189.25 191.82 894,503 +3.96(+2.11%)
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%)
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.