Illinois Tool Works (NY: ITW )

268.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 149.97 150.76 147.35 148.31 2,601,606 -4.57(-2.99%)
Apr 29, 2020 155.52 155.97 152.09 152.88 1,023,381 +0.94(+0.62%)
Apr 28, 2020 152.05 155.38 151.16 151.94 1,299,307 +2.97(+1.99%)
Apr 27, 2020 145.40 150.71 144.71 148.97 1,638,514 +4.56(+3.16%)
Apr 24, 2020 142.74 144.57 139.58 144.41 1,459,370 +2.84(+2.00%)
Apr 23, 2020 142.81 146.75 140.66 141.57 1,510,720 -0.38(-0.27%)
Apr 22, 2020 142.03 143.12 139.44 141.95 1,470,834 +3.44(+2.48%)
Apr 21, 2020 137.13 139.74 136.38 138.51 1,424,861 -3.14(-2.22%)
Apr 20, 2020 142.03 143.09 139.80 141.65 1,299,691 -3.08(-2.13%)
Apr 17, 2020 143.97 146.15 142.04 144.73 1,407,652 +4.80(+3.43%)
Apr 16, 2020 138.41 140.29 135.44 139.93 1,580,225 +0.57(+0.41%)
Apr 15, 2020 138.55 139.72 135.32 139.36 1,528,460 -3.07(-2.15%)
Apr 14, 2020 142.14 143.28 140.31 142.43 2,070,654 +3.77(+2.72%)
Apr 13, 2020 144.27 144.27 137.09 138.66 1,765,175 -6.71(-4.61%)
Apr 09, 2020 146.61 149.90 144.44 145.37 1,919,895 +0.44(+0.30%)
Apr 08, 2020 140.45 145.91 139.07 144.93 1,493,514 +5.96(+4.29%)
Apr 07, 2020 142.82 143.87 137.88 138.97 2,183,418 +1.12(+0.81%)
Apr 06, 2020 134.86 138.95 133.21 137.85 2,342,904 +9.70(+7.57%)
Apr 03, 2020 129.46 131.42 125.61 128.15 1,647,393 -1.09(-0.84%)
Apr 02, 2020 124.96 130.03 123.98 129.23 1,565,506 +3.95(+3.15%)
Apr 01, 2020 123.56 125.79 121.59 125.28 2,150,073 -4.43(-3.41%)
Mar 31, 2020 127.82 132.73 126.72 129.71 3,324,939 -0.21(-0.16%)
Mar 30, 2020 129.42 132.66 126.31 129.92 2,479,367 +0.11(+0.08%)
Mar 27, 2020 129.28 134.53 126.05 129.81 2,007,199 -6.51(-4.78%)
Mar 26, 2020 133.68 137.49 129.43 136.32 2,315,992 +6.31(+4.85%)
Mar 25, 2020 125.05 135.78 124.64 130.01 3,612,562 +5.28(+4.23%)
Mar 24, 2020 111.03 125.75 110.77 124.73 3,397,619 +17.76(+16.61%)
Mar 23, 2020 110.62 113.57 105.02 106.97 3,065,780 -6.97(-6.11%)
Mar 20, 2020 125.79 125.79 112.22 113.94 3,084,542 -9.56(-7.74%)
Mar 19, 2020 126.97 127.44 119.01 123.49 2,939,477 -4.92(-3.83%)
Mar 18, 2020 135.11 138.78 121.91 128.41 4,051,731 -16.07(-11.12%)
Mar 17, 2020 137.74 144.90 135.59 144.48 3,273,909 +9.31(+6.89%)
Mar 16, 2020 126.16 149.74 126.16 135.17 4,142,394 -6.55(-4.62%)
Mar 13, 2020 133.18 141.72 129.81 141.72 3,305,442 +14.73(+11.60%)
Mar 12, 2020 134.06 137.49 126.36 126.99 4,203,765 -16.52(-11.51%)
Mar 11, 2020 144.19 147.32 141.84 143.51 2,528,238 -5.61(-3.76%)
Mar 10, 2020 144.97 149.54 140.28 149.12 2,161,356 +9.15(+6.54%)
Mar 09, 2020 137.38 143.46 135.88 139.97 3,502,060 -8.69(-5.84%)
Mar 06, 2020 147.39 151.12 145.73 148.66 3,259,849 -3.26(-2.15%)
Mar 05, 2020 155.41 156.96 151.04 151.92 2,614,883 -8.78(-5.46%)
Mar 04, 2020 155.93 160.84 154.31 160.70 1,772,641 +7.74(+5.06%)
Mar 03, 2020 156.42 160.81 152.33 152.96 2,183,888 -4.00(-2.55%)
Mar 02, 2020 153.01 157.43 149.43 156.96 2,152,949 +4.98(+3.28%)
Feb 28, 2020 148.42 152.11 147.10 151.98 3,137,311 -2.13(-1.38%)
Feb 27, 2020 156.03 160.31 153.67 154.11 2,242,041 -5.31(-3.33%)
Feb 26, 2020 162.62 163.05 159.14 159.42 1,847,003 -1.45(-0.90%)
Feb 25, 2020 166.69 166.88 159.99 160.87 2,066,263 -4.96(-2.99%)
Feb 24, 2020 167.02 167.78 164.84 165.82 1,828,365 -5.91(-3.44%)
Feb 21, 2020 170.99 172.02 170.43 171.73 1,251,546 -0.38(-0.22%)
Feb 20, 2020 169.59 172.88 169.47 172.11 1,155,838 +2.24(+1.32%)
Feb 19, 2020 169.32 170.47 168.73 169.87 1,075,365 +0.95(+0.56%)
Feb 18, 2020 169.84 169.88 167.82 168.92 859,639 -1.25(-0.73%)
Feb 14, 2020 171.20 171.20 168.59 170.17 844,631 -1.10(-0.64%)
Feb 13, 2020 170.87 171.76 170.19 171.27 727,710 -0.54(-0.32%)
Feb 12, 2020 170.08 172.16 169.54 171.81 1,080,870 +2.30(+1.36%)
Feb 11, 2020 167.39 170.03 167.17 169.51 1,133,782 +2.98(+1.79%)
Feb 10, 2020 165.82 166.64 165.03 166.53 1,002,894 +0.27(+0.16%)
Feb 07, 2020 167.29 167.80 165.71 166.26 1,100,084 -2.29(-1.36%)
Feb 06, 2020 168.61 168.93 167.08 168.55 1,184,568 +0.28(+0.17%)
Feb 05, 2020 167.40 168.27 166.26 168.27 1,749,394 +3.38(+2.05%)
Feb 04, 2020 162.48 165.49 161.94 164.89 1,300,705 +5.05(+3.16%)
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.