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, 2014 67.22 67.79 66.98 67.68 2,117,529 +0.37(+0.54%)
Apr 29, 2014 67.40 67.48 66.84 67.32 1,894,974 +0.23(+0.34%)
Apr 28, 2014 67.43 67.58 66.36 67.09 2,391,227 +0.01(+0.01%)
Apr 25, 2014 67.62 67.84 66.86 67.08 2,738,875 -0.91(-1.33%)
Apr 24, 2014 68.02 68.14 67.63 67.98 2,356,197 +0.17(+0.25%)
Apr 23, 2014 67.81 68.19 67.69 67.82 2,712,505 +0.23(+0.34%)
Apr 22, 2014 68.28 68.66 67.53 67.59 4,431,577 +0.41(+0.60%)
Apr 21, 2014 66.99 67.18 66.39 67.18 3,015,920 +0.31(+0.46%)
Apr 17, 2014 66.33 66.87 66.87 66.87 3,342,173 +0.68(+1.03%)
Apr 16, 2014 65.78 66.51 65.54 66.19 2,271,773 +0.95(+1.45%)
Apr 15, 2014 64.85 65.30 64.16 65.25 2,250,162 +0.41(+0.64%)
Apr 14, 2014 65.21 65.44 64.25 64.83 1,798,360 +0.29(+0.46%)
Apr 11, 2014 64.59 65.13 64.37 64.54 2,540,332 -0.56(-0.87%)
Apr 10, 2014 66.12 66.38 64.94 65.10 2,425,374 -1.09(-1.64%)
Apr 09, 2014 65.50 66.29 65.49 66.19 2,542,281 +0.87(+1.33%)
Apr 08, 2014 65.11 65.65 64.71 65.32 2,360,712 +0.14(+0.21%)
Apr 07, 2014 66.20 66.21 64.99 65.19 2,203,774 -1.18(-1.77%)
Apr 04, 2014 66.71 67.61 66.12 66.36 3,976,824 -0.04(-0.06%)
Apr 03, 2014 66.27 66.63 65.88 66.40 3,022,444 +0.37(+0.57%)
Apr 02, 2014 65.19 66.22 65.18 66.03 3,060,140 +0.75(+1.16%)
Apr 01, 2014 64.72 65.31 64.70 65.28 2,799,374 +0.69(+1.07%)
Mar 31, 2014 64.40 64.98 64.32 64.59 2,851,743 +0.45(+0.71%)
Mar 28, 2014 63.60 64.50 63.43 64.13 1,596,108 +0.73(+1.15%)
Mar 27, 2014 63.96 63.96 63.11 63.40 1,934,933 -0.33(-0.51%)
Mar 26, 2014 64.41 64.58 63.73 63.73 2,499,699 -0.43(-0.68%)
Mar 25, 2014 63.76 64.31 63.64 64.16 2,762,081 +0.85(+1.35%)
Mar 24, 2014 64.04 64.27 63.18 63.31 2,351,484 -0.49(-0.77%)
Mar 21, 2014 63.81 64.33 63.69 63.80 6,805,896 +0.07(+0.11%)
Mar 20, 2014 63.59 63.76 63.26 63.73 2,880,078 +0.00(+0.00%)
Mar 19, 2014 64.48 64.53 63.29 63.73 3,373,927 -0.86(-1.33%)
Mar 18, 2014 64.72 64.90 64.49 64.59 2,237,657 -0.02(-0.02%)
Mar 17, 2014 63.82 64.83 63.80 64.61 2,985,123 +1.18(+1.86%)
Mar 14, 2014 63.82 64.32 63.37 63.43 4,503,977 -0.62(-0.97%)
Mar 13, 2014 65.02 65.25 63.94 64.05 3,634,082 -0.81(-1.24%)
Mar 12, 2014 64.43 64.91 64.34 64.86 3,573,904 +0.10(+0.16%)
Mar 11, 2014 65.11 65.62 64.70 64.76 2,919,828 -0.24(-0.36%)
Mar 10, 2014 65.12 65.17 64.57 64.99 1,760,720 -0.40(-0.62%)
Mar 07, 2014 65.39 65.55 65.00 65.40 2,099,629 +0.32(+0.50%)
Mar 06, 2014 65.25 65.41 65.03 65.07 2,336,371 -0.01(-0.01%)
Mar 05, 2014 65.26 65.38 64.88 65.08 1,820,714 -0.16(-0.24%)
Mar 04, 2014 65.32 65.74 65.21 65.24 2,329,747 +0.58(+0.90%)
Mar 03, 2014 64.47 64.97 64.23 64.65 2,261,642 -0.52(-0.80%)
Feb 28, 2014 65.02 65.74 64.89 65.17 2,950,001 +0.21(+0.33%)
Feb 27, 2014 64.98 65.29 64.76 64.96 2,759,943 -0.17(-0.27%)
Feb 26, 2014 64.74 65.28 64.67 65.13 2,729,486 +0.47(+0.72%)
Feb 25, 2014 64.49 65.11 64.38 64.67 2,657,983 +0.09(+0.15%)
Feb 24, 2014 64.80 65.36 64.54 64.57 2,858,101 +0.21(+0.32%)
Feb 21, 2014 63.92 64.60 63.78 64.37 3,037,940 +0.57(+0.89%)
Feb 20, 2014 62.84 63.93 62.77 63.80 2,428,418 +1.07(+1.70%)
Feb 19, 2014 62.91 63.47 62.72 62.73 2,708,394 -0.40(-0.64%)
Feb 18, 2014 62.19 63.19 62.08 63.14 3,260,196 +1.05(+1.69%)
Feb 14, 2014 61.63 62.09 62.09 62.09 8,185,551 +0.32(+0.52%)
Feb 13, 2014 61.87 61.99 61.58 61.76 7,629,276 -0.48(-0.77%)
Feb 12, 2014 62.22 62.54 62.10 62.24 6,146,957 +0.02(+0.03%)
Feb 11, 2014 62.27 62.54 62.14 62.23 5,982,954 -0.02(-0.04%)
Feb 10, 2014 62.75 62.89 62.10 62.25 3,145,572 -0.70(-1.10%)
Feb 07, 2014 62.22 63.03 62.00 62.95 3,105,852 +1.23(+2.00%)
Feb 06, 2014 61.48 62.11 61.46 61.71 3,160,962 +0.42(+0.68%)
Feb 05, 2014 60.91 62.10 60.70 61.30 4,439,955 +0.13(+0.21%)
Feb 04, 2014 60.78 61.31 60.24 61.17 2,674,139 +0.51(+0.85%)
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.