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 (%)
Apr 30, 2012 44.03 44.12 43.25 43.47 2,490,768 -0.55(-1.26%)
Apr 27, 2012 43.80 44.14 43.61 44.03 2,576,508 +0.39(+0.89%)
Apr 26, 2012 43.50 43.72 43.17 43.64 2,682,413 +0.04(+0.09%)
Apr 25, 2012 43.23 44.04 43.23 43.60 5,442,052 +0.66(+1.54%)
Apr 24, 2012 42.05 43.02 42.00 42.94 4,343,441 +1.11(+2.64%)
Apr 23, 2012 41.77 41.91 41.19 41.84 4,638,948 -0.43(-1.02%)
Apr 20, 2012 42.11 42.58 42.09 42.27 4,970,342 +0.29(+0.69%)
Apr 19, 2012 42.35 42.62 41.75 41.98 4,170,235 -0.39(-0.91%)
Apr 18, 2012 42.05 42.47 41.79 42.37 2,818,683 +0.11(+0.27%)
Apr 17, 2012 42.05 42.62 41.94 42.25 4,202,364 +0.47(+1.12%)
Apr 16, 2012 41.76 42.13 41.44 41.78 5,412,029 +0.25(+0.60%)
Apr 13, 2012 42.16 42.53 41.51 41.53 6,279,735 -1.42(-3.30%)
Apr 12, 2012 41.99 42.99 41.91 42.95 2,758,210 +1.01(+2.40%)
Apr 11, 2012 41.97 42.14 41.83 41.94 3,621,644 +0.46(+1.11%)
Apr 10, 2012 41.95 42.05 41.40 41.48 3,757,860 -0.58(-1.37%)
Apr 09, 2012 42.18 42.22 41.78 42.06 2,735,055 -0.61(-1.42%)
Apr 05, 2012 42.62 42.83 42.44 42.66 2,400,789 -0.08(-0.18%)
Apr 04, 2012 42.77 42.82 42.43 42.74 3,003,243 -0.40(-0.93%)
Apr 03, 2012 43.24 43.33 42.81 43.14 3,135,968 -0.17(-0.40%)
Apr 02, 2012 43.10 43.62 42.97 43.32 3,800,944 +0.04(+0.09%)
Mar 30, 2012 43.25 43.47 43.11 43.28 2,691,216 +0.24(+0.56%)
Mar 29, 2012 42.73 43.10 42.46 43.03 2,638,296 +0.02(+0.05%)
Mar 28, 2012 43.46 43.49 42.63 43.01 3,053,035 -0.51(-1.17%)
Mar 27, 2012 43.66 43.79 43.47 43.52 2,312,525 -0.02(-0.05%)
Mar 26, 2012 43.43 43.66 43.32 43.54 2,497,971 +0.69(+1.62%)
Mar 23, 2012 42.61 43.06 42.25 42.85 2,669,321 +0.25(+0.58%)
Mar 22, 2012 42.71 42.71 41.91 42.60 3,261,764 -0.41(-0.96%)
Mar 21, 2012 43.10 43.20 42.85 43.02 2,284,418 -0.05(-0.10%)
Mar 20, 2012 43.46 43.57 42.91 43.06 2,427,248 -0.67(-1.53%)
Mar 19, 2012 43.56 43.85 43.43 43.73 2,906,925 +0.13(+0.29%)
Mar 16, 2012 43.63 43.67 43.37 43.60 4,346,887 +0.02(+0.05%)
Mar 15, 2012 42.92 43.61 42.85 43.58 3,723,533 +0.70(+1.63%)
Mar 14, 2012 42.74 43.00 42.65 42.88 3,431,814 +0.20(+0.46%)
Mar 13, 2012 42.07 42.68 42.05 42.68 3,637,407 +0.78(+1.85%)
Mar 12, 2012 41.95 42.10 41.77 41.91 2,760,551 +0.17(+0.40%)
Mar 09, 2012 41.47 42.05 41.37 41.74 2,825,759 +0.35(+0.84%)
Mar 08, 2012 41.00 41.69 41.00 41.40 3,216,197 +0.56(+1.36%)
Mar 07, 2012 40.58 40.95 40.58 40.84 6,374,544 +0.47(+1.16%)
Mar 06, 2012 41.26 41.31 40.37 40.37 5,918,208 -1.31(-3.14%)
Mar 05, 2012 41.83 41.96 41.57 41.68 2,860,198 -0.11(-0.25%)
Mar 02, 2012 42.10 42.10 41.74 41.79 2,814,171 -0.29(-0.68%)
Mar 01, 2012 42.07 42.35 41.75 42.07 3,583,876 +0.14(+0.34%)
Feb 29, 2012 42.16 42.41 41.81 41.93 4,260,699 -0.24(-0.57%)
Feb 28, 2012 42.30 42.57 42.07 42.17 2,677,193 -0.20(-0.46%)
Feb 27, 2012 41.79 42.72 41.64 42.37 3,262,316 +0.26(+0.63%)
Feb 24, 2012 42.45 42.48 42.01 42.10 3,007,138 -0.32(-0.75%)
Feb 23, 2012 42.37 42.61 42.16 42.42 4,014,062 +0.09(+0.21%)
Feb 22, 2012 42.65 42.70 42.24 42.33 2,528,664 -0.26(-0.60%)
Feb 21, 2012 42.52 42.87 42.45 42.59 2,901,747 +0.28(+0.66%)
Feb 17, 2012 42.59 42.85 42.30 42.31 3,200,793 -0.17(-0.41%)
Feb 16, 2012 41.84 42.57 41.80 42.48 3,218,275 +0.74(+1.77%)
Feb 15, 2012 41.51 42.29 41.51 41.74 2,245,391 -0.40(-0.95%)
Feb 14, 2012 42.04 42.19 41.83 42.14 3,399,665 +0.02(+0.04%)
Feb 13, 2012 42.07 42.16 41.63 42.13 3,724,789 +0.18(+0.43%)
Feb 10, 2012 42.07 42.09 41.53 41.95 2,663,730 -0.47(-1.12%)
Feb 09, 2012 42.32 42.44 41.89 42.42 3,565,623 +0.26(+0.61%)
Feb 08, 2012 42.00 42.35 41.82 42.16 3,471,113 +0.16(+0.38%)
Feb 07, 2012 41.79 42.13 41.47 42.01 2,955,006 +0.16(+0.38%)
Feb 06, 2012 41.49 42.05 41.45 41.85 4,095,256 -0.02(-0.04%)
Feb 03, 2012 41.80 41.91 41.38 41.86 3,847,077 +0.47(+1.13%)
Feb 02, 2012 41.41 41.41 41.05 41.40 4,002,965 +0.06(+0.15%)
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.