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, 2019 119.30 121.49 118.06 121.12 2,930,344 +1.50(+1.25%)
Jan 30, 2019 119.81 120.18 117.95 119.62 1,565,821 +0.59(+0.50%)
Jan 29, 2019 116.05 119.65 115.94 119.03 1,839,311 +3.43(+2.97%)
Jan 28, 2019 116.14 116.14 114.43 115.60 1,744,529 -1.94(-1.65%)
Jan 25, 2019 116.88 118.12 115.91 117.54 1,439,296 +2.05(+1.77%)
Jan 24, 2019 115.83 116.33 114.75 115.49 1,253,621 -0.16(-0.14%)
Jan 23, 2019 117.05 117.54 114.73 115.65 1,265,269 -0.94(-0.80%)
Jan 22, 2019 119.06 119.67 115.78 116.59 1,763,236 -3.97(-3.29%)
Jan 18, 2019 117.94 121.29 117.77 120.56 2,014,516 +3.53(+3.01%)
Jan 17, 2019 114.18 117.08 114.18 117.03 1,452,542 +2.38(+2.08%)
Jan 16, 2019 114.77 115.44 114.36 114.65 1,599,656 -0.11(-0.09%)
Jan 15, 2019 115.34 115.34 113.80 114.75 1,104,044 -0.07(-0.06%)
Jan 14, 2019 114.06 115.50 113.53 114.82 1,170,619 -0.12(-0.11%)
Jan 11, 2019 115.11 115.37 113.84 114.95 1,270,381 -1.00(-0.86%)
Jan 10, 2019 112.91 115.96 112.31 115.94 2,709,848 +1.28(+1.12%)
Jan 09, 2019 115.15 115.61 114.29 114.66 1,306,719 -0.02(-0.01%)
Jan 08, 2019 113.75 114.68 112.62 114.68 1,484,947 +2.47(+2.20%)
Jan 07, 2019 112.12 113.50 110.98 112.21 1,892,596 +0.03(+0.02%)
Jan 04, 2019 110.55 112.51 110.02 112.19 1,608,666 +3.29(+3.02%)
Jan 03, 2019 110.99 111.43 108.13 108.89 2,484,358 -2.78(-2.49%)
Jan 02, 2019 110.12 111.80 109.38 111.67 2,160,272 -0.08(-0.07%)
Dec 31, 2018 110.49 111.83 110.01 111.75 1,348,377 +1.74(+1.58%)
Dec 28, 2018 110.96 111.92 109.56 110.02 1,161,323 -0.19(-0.18%)
Dec 27, 2018 106.73 110.21 105.81 110.21 1,464,168 +2.06(+1.90%)
Dec 26, 2018 104.78 108.19 103.04 108.15 1,441,492 +4.06(+3.90%)
Dec 24, 2018 107.92 108.28 104.06 104.09 1,115,881 -4.45(-4.10%)
Dec 21, 2018 109.56 112.18 107.92 108.55 4,115,675 -1.02(-0.93%)
Dec 20, 2018 109.38 110.89 107.63 109.56 2,978,799 -0.36(-0.33%)
Dec 19, 2018 111.56 113.84 109.03 109.92 2,036,005 -1.41(-1.27%)
Dec 18, 2018 111.48 113.04 110.49 111.33 2,380,481 -0.77(-0.69%)
Dec 17, 2018 113.52 114.31 111.44 112.10 1,981,530 -2.57(-2.24%)
Dec 14, 2018 115.20 116.96 114.07 114.67 2,269,129 -1.92(-1.65%)
Dec 13, 2018 116.28 118.18 116.03 116.60 1,818,773 +0.90(+0.78%)
Dec 12, 2018 116.24 118.11 115.61 115.70 1,667,393 +0.94(+0.82%)
Dec 11, 2018 116.33 117.17 114.17 114.75 2,788,513 +0.41(+0.36%)
Dec 10, 2018 113.33 114.95 111.51 114.34 2,175,906 +1.04(+0.92%)
Dec 07, 2018 116.85 118.83 112.73 113.30 2,658,345 -3.32(-2.84%)
Dec 06, 2018 114.38 116.83 112.46 116.61 2,707,377 +0.44(+0.38%)
Dec 04, 2018 121.73 121.73 115.48 116.18 2,806,443 -5.85(-4.79%)
Dec 03, 2018 123.20 124.11 121.03 122.02 1,959,091 +0.34(+0.28%)
Nov 30, 2018 118.86 121.80 118.50 121.68 1,796,379 +2.76(+2.32%)
Nov 29, 2018 120.75 120.78 118.74 118.92 1,781,126 -1.86(-1.54%)
Nov 28, 2018 119.66 120.80 117.53 120.79 1,245,591 +1.87(+1.58%)
Nov 27, 2018 118.23 119.05 116.61 118.92 1,453,134 -0.01(-0.01%)
Nov 26, 2018 118.15 119.05 117.47 118.92 1,240,032 +1.48(+1.26%)
Nov 23, 2018 116.32 118.13 116.26 117.45 510,574 +0.14(+0.12%)
Nov 21, 2018 117.31 117.31 117.31 0 +0.33(+0.28%)
Nov 20, 2018 116.17 117.88 115.51 116.97 1,893,387 -0.28(-0.24%)
Nov 19, 2018 118.56 118.73 116.39 117.25 1,524,266 -1.41(-1.19%)
Nov 16, 2018 117.70 119.23 117.02 118.66 2,387,517 +0.32(+0.27%)
Nov 15, 2018 115.80 119.17 114.90 118.34 1,504,556 +1.77(+1.52%)
Nov 14, 2018 117.18 118.30 115.46 116.57 1,792,165 +0.20(+0.17%)
Nov 13, 2018 115.44 117.98 114.83 116.37 3,198,969 +1.57(+1.36%)
Nov 12, 2018 115.89 115.90 114.03 114.80 2,517,617 -1.20(-1.03%)
Nov 09, 2018 116.63 117.22 114.61 116.00 1,459,158 -1.09(-0.93%)
Nov 08, 2018 116.86 117.96 116.46 117.10 1,225,066 +0.00(+0.00%)
Nov 07, 2018 116.08 117.18 114.80 117.10 1,137,495 +1.85(+1.60%)
Nov 06, 2018 114.32 115.93 114.14 115.25 1,496,675 +0.66(+0.57%)
Nov 05, 2018 114.74 115.49 113.39 114.59 1,241,511 +0.21(+0.18%)
Nov 02, 2018 115.33 116.55 113.33 114.38 2,316,438 +1.08(+0.96%)
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.