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 29, 2021 182.10 183.02 180.24 180.46 1,676,642 -2.86(-1.56%)
Jan 28, 2021 183.34 186.88 182.69 183.32 983,871 +1.81(+1.00%)
Jan 27, 2021 183.00 183.50 179.23 181.51 1,542,507 -4.06(-2.19%)
Jan 26, 2021 189.26 189.26 185.03 185.57 745,390 -2.43(-1.29%)
Jan 25, 2021 188.65 189.02 185.91 187.99 1,105,640 -1.06(-0.56%)
Jan 22, 2021 188.14 189.72 186.86 189.05 712,457 -0.34(-0.18%)
Jan 21, 2021 190.28 191.75 188.47 189.39 725,020 -1.08(-0.57%)
Jan 20, 2021 190.97 190.97 188.60 190.47 781,246 +0.17(+0.09%)
Jan 19, 2021 191.88 193.25 189.68 190.31 1,051,318 +1.50(+0.80%)
Jan 15, 2021 189.38 189.70 186.11 188.80 1,654,365 -2.06(-1.08%)
Jan 14, 2021 193.47 193.78 190.58 190.86 779,708 -1.69(-0.88%)
Jan 13, 2021 194.56 195.20 192.39 192.55 658,932 -1.96(-1.01%)
Jan 12, 2021 194.96 196.34 194.35 194.51 1,045,538 +1.18(+0.61%)
Jan 11, 2021 192.43 195.16 191.79 193.33 1,071,297 -0.83(-0.43%)
Jan 08, 2021 195.18 195.31 190.79 194.16 927,055 -0.28(-0.14%)
Jan 07, 2021 194.81 195.38 192.34 194.44 1,061,407 +0.20(+0.11%)
Jan 06, 2021 191.43 196.89 190.90 194.24 1,338,630 +4.85(+2.56%)
Jan 05, 2021 188.21 191.24 188.21 189.38 1,089,908 +0.64(+0.34%)
Jan 04, 2021 194.54 194.54 187.23 188.74 1,526,161 -0.70(-0.37%)
Dec 31, 2020 189.44 189.44 189.44 708,401 +1.59(+0.85%)
Dec 30, 2020 185.84 188.36 185.73 187.85 708,401 +2.69(+1.46%)
Dec 29, 2020 188.08 188.15 183.69 185.16 622,683 -1.82(-0.97%)
Dec 28, 2020 188.81 189.68 186.50 186.98 521,827 -0.06(-0.03%)
Dec 24, 2020 186.79 187.52 185.77 187.03 334,454 +0.42(+0.23%)
Dec 23, 2020 188.15 188.67 186.53 186.61 588,332 -0.38(-0.20%)
Dec 22, 2020 187.61 188.31 186.07 186.99 852,295 -1.36(-0.72%)
Dec 21, 2020 185.11 189.02 183.18 188.34 1,121,162 -0.02(-0.01%)
Dec 18, 2020 189.86 191.15 186.28 188.36 2,567,614 -2.06(-1.08%)
Dec 17, 2020 189.57 191.05 188.48 190.42 1,086,400 +2.09(+1.11%)
Dec 16, 2020 188.09 189.19 186.93 188.34 933,854 +0.14(+0.07%)
Dec 15, 2020 186.14 189.06 185.50 188.20 1,033,508 +3.72(+2.02%)
Dec 14, 2020 189.77 189.93 184.33 184.47 976,638 -3.59(-1.91%)
Dec 11, 2020 185.79 188.76 185.70 188.07 983,447 +0.93(+0.50%)
Dec 10, 2020 190.00 190.49 186.08 187.13 1,192,615 -3.72(-1.95%)
Dec 09, 2020 190.97 192.71 190.32 190.85 1,402,831 +0.26(+0.14%)
Dec 08, 2020 186.63 190.88 186.35 190.59 1,376,878 +3.29(+1.76%)
Dec 07, 2020 189.03 189.39 186.07 187.30 1,252,313 -2.22(-1.17%)
Dec 04, 2020 188.85 190.82 188.50 189.52 1,966,462 +1.55(+0.83%)
Dec 03, 2020 190.16 192.02 187.39 187.97 1,336,429 -1.45(-0.77%)
Dec 02, 2020 194.02 195.66 188.68 189.42 2,176,908 -4.66(-2.40%)
Dec 01, 2020 197.18 197.80 193.84 194.07 1,959,977 -0.95(-0.49%)
Nov 30, 2020 194.94 195.03 192.21 195.03 2,985,846 -1.05(-0.54%)
Nov 27, 2020 195.96 196.41 195.04 196.08 583,401 +1.04(+0.54%)
Nov 25, 2020 196.21 196.21 192.88 195.03 1,047,091 -1.12(-0.57%)
Nov 24, 2020 195.13 197.37 195.01 196.15 1,564,305 +3.27(+1.70%)
Nov 23, 2020 189.48 193.69 189.03 192.88 1,250,960 +4.56(+2.42%)
Nov 20, 2020 190.97 191.06 187.99 188.33 1,175,677 -2.82(-1.47%)
Nov 19, 2020 189.53 191.71 186.71 191.14 1,336,699 +0.73(+0.38%)
Nov 18, 2020 194.85 195.49 190.30 190.41 1,351,779 -3.48(-1.80%)
Nov 17, 2020 193.87 195.21 192.34 193.90 863,589 -1.84(-0.94%)
Nov 16, 2020 197.76 198.40 193.28 195.74 1,417,548 +0.36(+0.18%)
Nov 13, 2020 195.01 196.59 193.99 195.38 840,573 +1.69(+0.87%)
Nov 12, 2020 196.90 196.90 192.23 193.69 1,223,435 -3.73(-1.89%)
Nov 11, 2020 201.52 201.66 197.15 197.42 1,105,125 -3.57(-1.77%)
Nov 10, 2020 197.79 202.40 197.42 200.98 1,297,822 +3.37(+1.71%)
Nov 09, 2020 205.19 207.59 197.19 197.61 1,481,136 +4.13(+2.13%)
Nov 06, 2020 193.20 194.62 191.94 193.48 734,717 +0.50(+0.26%)
Nov 05, 2020 190.04 194.27 189.93 192.98 868,584 +5.71(+3.05%)
Nov 04, 2020 190.72 192.56 187.05 187.27 1,180,391 -5.08(-2.64%)
Nov 03, 2020 189.12 193.60 188.66 192.35 876,829 +5.65(+3.03%)
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.