Illinois Tool Works (NY: ITW )

267.64 -0.57 (-0.21%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 210.03 213.34 207.91 212.76 1,660,739 -1.62(-0.76%)
Jul 29, 2021 213.54 214.51 212.05 214.38 956,406 +2.41(+1.14%)
Jul 28, 2021 213.70 214.59 211.57 211.97 775,677 -1.78(-0.83%)
Jul 27, 2021 212.38 214.42 210.88 213.76 908,761 +0.69(+0.32%)
Jul 26, 2021 212.68 213.34 211.28 213.07 1,534,692 +0.57(+0.27%)
Jul 23, 2021 215.01 215.01 211.89 212.50 1,049,856 -1.11(-0.52%)
Jul 22, 2021 215.98 215.98 213.39 213.60 464,830 -1.67(-0.78%)
Jul 21, 2021 215.47 216.84 214.58 215.28 511,189 +0.24(+0.11%)
Jul 20, 2021 211.29 215.71 210.78 215.03 880,531 +3.82(+1.81%)
Jul 19, 2021 212.51 212.71 208.81 211.21 761,952 -3.16(-1.48%)
Jul 16, 2021 215.90 217.04 213.89 214.38 773,443 -1.03(-0.48%)
Jul 15, 2021 214.63 216.91 214.50 215.41 691,693 +0.48(+0.22%)
Jul 14, 2021 213.57 215.32 212.75 214.93 644,862 +1.42(+0.66%)
Jul 13, 2021 214.08 215.17 213.00 213.51 852,892 +0.00(+0.00%)
Jul 12, 2021 212.35 213.88 212.24 213.51 840,997 +0.09(+0.04%)
Jul 09, 2021 212.89 214.20 212.69 213.43 873,499 +3.33(+1.59%)
Jul 08, 2021 209.14 211.42 208.23 210.09 680,716 -1.29(-0.61%)
Jul 07, 2021 208.49 211.65 208.38 211.39 672,719 +2.36(+1.13%)
Jul 06, 2021 211.03 211.06 207.13 209.03 979,935 -2.73(-1.29%)
Jul 02, 2021 211.33 212.34 210.34 211.76 481,585 +0.93(+0.44%)
Jul 01, 2021 210.81 211.24 209.51 210.83 830,152 +0.98(+0.47%)
Jun 30, 2021 209.05 210.43 208.66 209.84 1,034,717 +0.53(+0.25%)
Jun 29, 2021 210.82 211.72 209.27 209.32 700,848 -0.46(-0.22%)
Jun 28, 2021 207.96 210.40 206.68 209.78 963,297 +1.59(+0.76%)
Jun 25, 2021 208.58 209.56 207.75 208.19 3,064,262 +0.34(+0.17%)
Jun 24, 2021 208.08 208.88 206.27 207.84 759,502 +0.50(+0.24%)
Jun 23, 2021 208.51 209.38 207.29 207.34 691,271 -1.50(-0.72%)
Jun 22, 2021 208.20 209.76 206.97 208.83 842,778 +0.48(+0.23%)
Jun 21, 2021 207.00 208.97 206.35 208.36 1,467,355 +3.31(+1.62%)
Jun 18, 2021 205.54 206.77 204.63 205.04 1,950,620 -3.25(-1.56%)
Jun 17, 2021 213.02 213.24 206.35 208.29 1,498,450 -4.54(-2.13%)
Jun 16, 2021 217.32 217.33 212.74 212.83 1,421,782 -3.84(-1.77%)
Jun 15, 2021 217.32 217.59 215.50 216.67 883,242 -0.39(-0.18%)
Jun 14, 2021 216.71 217.74 214.70 217.06 760,015 -0.30(-0.14%)
Jun 11, 2021 218.41 219.45 215.78 217.36 800,133 +0.07(+0.03%)
Jun 10, 2021 218.36 219.10 216.26 217.29 785,987 +0.34(+0.15%)
Jun 09, 2021 217.28 218.12 216.24 216.96 971,463 -0.34(-0.15%)
Jun 08, 2021 217.24 218.19 215.53 217.29 875,520 -0.76(-0.35%)
Jun 07, 2021 220.85 220.85 217.49 218.05 866,731 -2.17(-0.98%)
Jun 04, 2021 219.53 220.50 218.87 220.22 595,739 +1.30(+0.59%)
Jun 03, 2021 217.74 219.53 216.74 218.92 802,032 +0.69(+0.32%)
Jun 02, 2021 218.03 218.87 216.60 218.23 783,617 +0.42(+0.19%)
Jun 01, 2021 218.86 220.02 217.02 217.81 751,662 +1.37(+0.63%)
May 28, 2021 215.95 217.12 215.42 216.43 750,644 +0.90(+0.42%)
May 27, 2021 216.98 217.06 214.98 215.54 1,124,849 +0.73(+0.34%)
May 26, 2021 213.31 215.30 212.32 214.81 1,229,195 -2.38(-1.10%)
May 25, 2021 216.97 218.25 216.24 217.19 874,334 +0.47(+0.22%)
May 24, 2021 217.84 217.84 215.82 216.72 1,047,126 +0.07(+0.03%)
May 21, 2021 217.83 219.62 215.15 216.65 1,577,966 -0.05(-0.02%)
May 20, 2021 217.23 218.39 216.25 216.70 813,915 -0.18(-0.08%)
May 19, 2021 214.79 216.97 213.75 216.87 1,021,590 -0.43(-0.20%)
May 18, 2021 221.18 221.65 217.21 217.30 1,094,906 -4.54(-2.05%)
May 17, 2021 221.86 222.50 219.72 221.84 727,909 -0.89(-0.40%)
May 14, 2021 222.77 224.50 222.21 222.73 879,694 +0.51(+0.23%)
May 13, 2021 216.86 223.16 216.59 222.22 947,452 +5.75(+2.66%)
May 12, 2021 220.70 221.00 216.44 216.46 1,239,790 -4.28(-1.94%)
May 11, 2021 222.27 222.66 218.45 220.74 1,049,945 -2.51(-1.13%)
May 10, 2021 224.13 226.06 222.74 223.25 1,015,517 +0.73(+0.33%)
May 07, 2021 220.38 223.34 219.47 222.52 865,267 +1.14(+0.51%)
May 06, 2021 221.00 221.80 219.68 221.38 858,179 +1.31(+0.59%)
May 05, 2021 220.67 221.46 218.89 220.08 1,169,010 -0.30(-0.14%)
May 04, 2021 218.49 221.05 217.70 220.38 1,227,674 +2.26(+1.04%)
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.