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 (%)
Jan 31, 2012 40.02 40.60 39.05 39.93 6,660,760 -0.13(-0.32%)
Jan 30, 2012 39.45 40.28 39.24 40.06 6,219,920 +0.32(+0.81%)
Jan 27, 2012 39.75 40.01 39.59 39.73 3,959,138 -0.18(-0.45%)
Jan 26, 2012 40.49 40.61 39.70 39.91 3,883,441 +0.16(+0.40%)
Jan 25, 2012 39.11 39.91 38.74 39.76 3,510,802 +0.66(+1.68%)
Jan 24, 2012 38.57 39.15 38.49 39.10 2,524,205 +0.29(+0.74%)
Jan 23, 2012 38.77 38.96 38.63 38.81 3,396,879 +0.06(+0.16%)
Jan 20, 2012 38.54 38.95 38.40 38.75 4,632,897 +0.19(+0.49%)
Jan 19, 2012 38.17 38.61 38.16 38.57 4,873,804 +0.39(+1.03%)
Jan 18, 2012 38.41 38.65 37.94 38.17 6,640,938 -0.20(-0.51%)
Jan 17, 2012 37.99 39.07 37.98 38.37 7,916,728 +1.20(+3.22%)
Jan 13, 2012 36.95 37.29 36.59 37.17 3,096,492 -0.10(-0.26%)
Jan 12, 2012 37.16 37.39 36.82 37.27 3,114,826 +0.34(+0.92%)
Jan 11, 2012 36.51 37.05 36.49 36.93 2,722,549 +0.28(+0.76%)
Jan 10, 2012 36.59 36.83 36.30 36.65 4,545,729 +0.60(+1.67%)
Jan 09, 2012 36.12 36.18 35.81 36.05 2,601,188 +0.07(+0.19%)
Jan 06, 2012 36.37 36.39 35.82 35.98 9,284,665 -0.46(-1.26%)
Jan 05, 2012 35.99 36.52 35.70 36.44 2,529,863 +0.09(+0.25%)
Jan 04, 2012 36.13 36.45 36.04 36.35 2,399,364 +1.18(+3.36%)
Dec 30, 2011 35.32 35.49 35.15 35.17 1,743,748 -0.15(-0.43%)
Dec 29, 2011 35.04 35.38 34.94 35.32 1,991,575 +0.38(+1.08%)
Dec 28, 2011 35.74 35.80 34.85 34.94 2,453,872 -0.83(-2.32%)
Dec 27, 2011 35.59 35.87 35.45 35.77 1,463,799 +0.11(+0.31%)
Dec 23, 2011 35.29 35.71 35.17 35.66 2,092,188 +0.76(+2.18%)
Dec 21, 2011 35.37 35.77 34.52 34.90 5,592,953 -0.40(-1.12%)
Dec 20, 2011 34.81 35.37 34.67 35.29 3,756,232 +1.20(+3.53%)
Dec 19, 2011 34.54 34.58 33.99 34.09 4,426,488 -0.28(-0.83%)
Dec 16, 2011 34.47 35.19 34.23 34.37 7,689,753 +0.19(+0.55%)
Dec 15, 2011 34.72 34.87 34.12 34.19 3,435,400 -0.05(-0.15%)
Dec 14, 2011 34.44 34.50 33.99 34.24 5,577,552 -0.46(-1.31%)
Dec 13, 2011 35.24 35.37 34.47 34.70 5,070,708 -0.25(-0.71%)
Dec 12, 2011 34.85 35.02 34.41 34.94 3,915,611 -0.28(-0.79%)
Dec 09, 2011 34.75 35.30 34.58 35.22 4,060,231 +0.61(+1.75%)
Dec 08, 2011 35.20 35.27 34.52 34.61 5,663,053 -0.89(-2.50%)
Dec 07, 2011 35.10 35.67 34.51 35.50 10,815,889 +0.24(+0.68%)
Dec 06, 2011 35.06 35.52 34.91 35.26 4,094,173 +0.12(+0.34%)
Dec 05, 2011 35.02 35.31 34.78 35.14 5,941,725 +0.81(+2.35%)
Dec 02, 2011 34.05 34.74 34.02 34.34 6,819,361 +0.62(+1.84%)
Dec 01, 2011 33.84 34.12 33.66 33.72 3,797,847 -0.24(-0.70%)
Nov 30, 2011 33.58 34.08 33.57 33.96 8,561,802 +1.53(+4.72%)
Nov 29, 2011 32.69 33.00 32.27 32.42 5,476,540 -0.23(-0.71%)
Nov 28, 2011 32.77 33.04 32.39 32.66 4,019,047 +0.84(+2.63%)
Nov 25, 2011 31.78 32.22 31.69 31.82 1,742,668 +0.06(+0.19%)
Nov 23, 2011 32.60 32.70 31.76 31.76 3,626,783 -1.16(-3.52%)
Nov 22, 2011 32.73 33.13 32.36 32.92 3,635,959 +0.19(+0.59%)
Nov 21, 2011 33.10 33.19 32.35 32.72 4,138,096 -0.86(-2.56%)
Nov 18, 2011 33.56 33.82 33.16 33.58 4,730,549 +0.42(+1.26%)
Nov 17, 2011 33.75 33.86 32.88 33.16 4,842,544 -0.79(-2.33%)
Nov 16, 2011 34.28 34.61 33.89 33.96 5,629,933 -0.60(-1.73%)
Nov 15, 2011 34.55 34.88 34.46 34.55 10,842,297 -0.07(-0.22%)
Nov 14, 2011 34.93 35.14 34.39 34.63 4,345,374 -0.44(-1.26%)
Nov 11, 2011 35.11 35.26 34.86 35.07 4,752,753 +0.55(+1.60%)
Nov 10, 2011 34.99 35.08 34.26 34.52 7,509,993 +0.04(+0.11%)
Nov 09, 2011 35.47 35.49 34.37 34.48 8,360,529 -2.12(-5.80%)
Nov 08, 2011 37.03 37.11 36.11 36.60 6,046,499 -0.55(-1.49%)
Nov 07, 2011 36.92 37.30 36.29 37.15 3,843,155 +0.37(+1.00%)
Nov 04, 2011 36.57 36.98 36.40 36.79 3,519,596 -0.22(-0.59%)
Nov 03, 2011 36.25 37.08 35.86 37.01 5,479,739 +1.24(+3.47%)
Nov 02, 2011 35.44 36.03 35.35 35.76 4,539,106 +0.90(+2.59%)
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.