Illinois Tool Works (NY: ITW )

199.71 USD -2.61 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 203.69 203.69 199.13 199.71 692,601 -2.61(-1.29%)
Jan 25, 2021 203.03 203.43 200.09 202.32 1,027,337 -1.14(-0.56%)
Jan 22, 2021 202.48 204.18 201.10 203.46 662,000 -0.37(-0.18%)
Jan 21, 2021 204.78 206.36 202.83 203.83 673,673 -1.16(-0.57%)
Jan 20, 2021 205.52 205.52 202.98 204.99 725,917 +0.18(+0.09%)
Jan 19, 2021 206.50 207.98 204.14 204.81 976,862 +1.62(+0.80%)
Jan 15, 2021 203.81 204.16 200.30 203.19 1,537,200 -2.22(-1.08%)
Jan 14, 2021 208.22 208.55 205.11 205.41 724,488 -1.82(-0.88%)
Jan 13, 2021 209.39 210.08 207.05 207.23 612,266 -2.11(-1.01%)
Jan 12, 2021 209.82 211.30 209.16 209.34 971,492 +1.27(+0.61%)
Jan 11, 2021 207.10 210.04 206.41 208.07 995,426 -0.89(-0.43%)
Jan 08, 2021 210.06 210.20 205.33 208.96 861,400 -0.30(-0.14%)
Jan 07, 2021 209.66 210.27 207.00 209.26 986,237 +0.22(+0.11%)
Jan 06, 2021 206.02 211.90 205.45 209.04 1,243,826 +5.22(+2.56%)
Jan 05, 2021 202.56 205.82 202.56 203.82 1,012,719 +0.69(+0.34%)
Jan 04, 2021 209.37 209.37 201.50 203.13 1,418,076 -0.75(-0.37%)
Dec 31, 2020 203.88 203.88 203.88 658,231 +1.71(+0.85%)
Dec 30, 2020 200.01 202.72 199.89 202.17 658,231 +1.76(+0.88%)
Dec 29, 2020 203.57 203.65 198.82 200.41 575,293 -1.97(-0.97%)
Dec 28, 2020 204.36 205.30 201.86 202.38 482,113 -0.06(-0.03%)
Dec 24, 2020 202.18 202.97 201.07 202.44 309,000 +0.46(+0.23%)
Dec 23, 2020 203.65 204.21 201.89 201.98 543,556 -0.41(-0.20%)
Dec 22, 2020 203.06 203.82 201.40 202.39 787,430 -1.47(-0.72%)
Dec 21, 2020 200.36 204.59 198.27 203.86 1,035,834 -0.02(-0.01%)
Dec 18, 2020 205.50 206.90 201.62 203.88 2,372,200 -2.23(-1.08%)
Dec 17, 2020 205.19 206.78 204.01 206.11 1,003,717 +2.26(+1.11%)
Dec 16, 2020 203.58 204.77 202.33 203.85 862,781 +0.15(+0.07%)
Dec 15, 2020 201.47 204.63 200.79 203.70 954,851 +4.03(+2.02%)
Dec 14, 2020 205.40 205.58 199.51 199.67 902,309 -3.89(-1.91%)
Dec 11, 2020 201.09 204.31 201.00 203.56 908,600 +1.01(+0.50%)
Dec 10, 2020 205.65 206.18 201.41 202.55 1,101,849 -4.02(-1.95%)
Dec 09, 2020 206.70 208.58 206.00 206.57 1,296,066 +0.28(+0.14%)
Dec 08, 2020 202.00 206.61 201.70 206.29 1,272,088 +3.56(+1.76%)
Dec 07, 2020 204.60 204.99 201.40 202.73 1,157,003 -2.40(-1.17%)
Dec 04, 2020 204.41 206.54 204.03 205.13 1,816,800 +1.68(+0.83%)
Dec 03, 2020 205.83 207.84 202.83 203.45 1,234,717 -1.57(-0.77%)
Dec 02, 2020 210.00 211.78 204.22 205.02 2,011,230 -5.04(-2.40%)
Dec 01, 2020 213.42 214.10 209.81 210.06 1,810,809 -1.03(-0.49%)
Nov 30, 2020 211.00 211.10 208.04 211.09 2,758,602 -1.14(-0.54%)
Nov 27, 2020 212.10 212.59 211.11 212.23 539,000 +1.13(+0.54%)
Nov 25, 2020 212.37 212.37 208.76 211.10 967,400 -1.21(-0.57%)
Nov 24, 2020 211.21 213.63 211.07 212.31 1,445,250 +3.54(+1.70%)
Nov 23, 2020 205.09 209.64 204.60 208.77 1,155,753 +4.93(+2.42%)
Nov 20, 2020 206.70 206.80 203.48 203.84 1,086,200 -3.05(-1.47%)
Nov 19, 2020 205.14 207.50 202.09 206.89 1,234,967 +0.79(+0.38%)
Nov 18, 2020 210.90 211.59 205.98 206.10 1,248,899 -3.77(-1.80%)
Nov 17, 2020 209.84 211.29 208.19 209.87 797,864 -1.99(-0.94%)
Nov 16, 2020 214.05 214.74 209.20 211.86 1,309,663 +0.39(+0.18%)
Nov 13, 2020 211.08 212.79 209.97 211.47 776,600 +1.83(+0.87%)
Nov 12, 2020 213.12 213.12 208.07 209.64 1,130,323 -4.04(-1.89%)
Nov 11, 2020 218.12 218.27 213.39 213.68 1,021,017 -3.86(-1.77%)
Nov 10, 2020 214.08 219.07 213.68 217.54 1,199,049 +3.65(+1.71%)
Nov 09, 2020 222.09 224.69 213.43 213.89 1,368,411 +4.47(+2.13%)
Nov 06, 2020 209.12 210.65 207.75 209.42 678,800 +0.54(+0.26%)
Nov 05, 2020 205.70 210.27 205.58 208.88 802,479 +6.18(+3.05%)
Nov 04, 2020 206.43 208.42 202.46 202.70 1,090,555 -5.50(-2.64%)
Nov 03, 2020 204.70 209.55 204.20 208.20 810,096 +6.12(+3.03%)
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.