Illinois Tool Works (NY: ITW )

222.63 USD +4.33 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 219.48 222.73 219.11 222.63 1,071,500 +4.33(+1.98%)
Apr 08, 2021 219.47 220.32 217.49 218.30 1,605,994 -1.65(-0.75%)
Apr 07, 2021 222.40 223.30 219.82 219.95 1,095,752 -3.23(-1.45%)
Apr 06, 2021 222.63 224.68 222.09 223.18 1,011,375 +0.88(+0.40%)
Apr 05, 2021 222.56 223.82 221.39 222.30 1,015,145 +0.92(+0.42%)
Apr 01, 2021 222.55 223.15 219.10 221.38 953,000 -0.14(-0.06%)
Mar 31, 2021 224.75 225.07 220.82 221.52 1,421,055 -3.24(-1.44%)
Mar 30, 2021 225.67 226.20 223.75 224.76 804,686 -2.02(-0.89%)
Mar 29, 2021 226.62 228.77 225.99 226.78 1,308,913 -0.83(-0.36%)
Mar 26, 2021 224.00 227.77 223.65 227.61 1,015,700 +4.83(+2.17%)
Mar 25, 2021 220.90 222.99 217.81 222.78 802,855 +2.42(+1.10%)
Mar 24, 2021 217.84 222.88 217.77 220.36 954,793 +3.63(+1.67%)
Mar 23, 2021 217.60 219.86 215.98 216.73 932,814 -2.38(-1.09%)
Mar 22, 2021 217.94 219.60 216.66 219.11 886,467 +0.42(+0.19%)
Mar 19, 2021 221.00 222.12 216.63 218.69 6,863,000 -3.06(-1.38%)
Mar 18, 2021 220.22 223.64 219.60 221.75 1,038,053 +1.85(+0.84%)
Mar 17, 2021 219.04 222.00 218.31 219.90 1,139,392 +1.38(+0.63%)
Mar 16, 2021 219.55 220.69 217.27 218.52 1,206,025 -1.19(-0.54%)
Mar 15, 2021 215.94 219.94 215.94 219.71 1,245,482 +3.71(+1.72%)
Mar 12, 2021 214.15 216.62 213.44 216.00 952,500 +2.95(+1.38%)
Mar 11, 2021 213.54 215.44 212.33 213.05 980,876 -0.93(-0.43%)
Mar 10, 2021 211.04 215.40 210.33 213.98 786,432 +3.13(+1.48%)
Mar 09, 2021 213.58 214.01 210.73 210.85 1,341,424 -2.55(-1.19%)
Mar 08, 2021 211.17 216.37 209.70 213.40 867,410 +3.39(+1.61%)
Mar 05, 2021 205.84 210.68 204.08 210.01 864,700 +6.04(+2.96%)
Mar 04, 2021 206.91 208.96 203.10 203.97 1,939,076 -3.59(-1.73%)
Mar 03, 2021 206.88 208.92 206.30 207.56 910,427 +1.06(+0.51%)
Mar 02, 2021 206.49 207.76 205.05 206.50 778,392 +0.06(+0.03%)
Mar 01, 2021 203.67 209.05 203.67 206.44 831,153 +4.26(+2.11%)
Feb 26, 2021 202.95 204.49 200.20 202.18 1,472,900 -0.51(-0.25%)
Feb 25, 2021 203.18 205.64 201.68 202.69 1,050,093 -0.76(-0.37%)
Feb 24, 2021 201.35 203.63 201.24 203.45 937,345 +1.92(+0.95%)
Feb 23, 2021 201.98 202.94 200.40 201.53 871,921 +0.51(+0.25%)
Feb 22, 2021 200.13 201.74 199.31 201.02 715,509 -0.38(-0.19%)
Feb 19, 2021 200.07 203.02 200.07 201.40 988,200 +2.16(+1.08%)
Feb 18, 2021 198.63 199.67 196.53 199.24 839,764 +1.00(+0.50%)
Feb 17, 2021 198.04 199.30 196.36 198.24 1,183,690 -0.79(-0.40%)
Feb 16, 2021 202.09 203.00 197.87 199.03 1,009,508 -1.95(-0.97%)
Feb 12, 2021 200.12 201.81 197.42 200.98 1,059,100 +0.04(+0.02%)
Feb 11, 2021 205.13 205.53 198.64 200.94 878,930 -3.96(-1.93%)
Feb 10, 2021 204.34 205.27 203.19 204.90 1,407,810 +1.60(+0.79%)
Feb 09, 2021 203.92 204.37 201.25 203.30 1,000,031 -0.94(-0.46%)
Feb 08, 2021 203.00 205.38 202.24 204.24 1,278,672 +2.05(+1.01%)
Feb 05, 2021 198.27 202.40 198.14 202.19 1,886,100 +5.13(+2.60%)
Feb 04, 2021 198.69 199.27 196.76 197.06 1,246,734 -0.34(-0.17%)
Feb 03, 2021 197.27 198.35 196.07 197.40 817,992 -0.84(-0.42%)
Feb 02, 2021 196.70 201.11 196.70 198.24 997,208 +3.36(+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.