Skip to main content

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, 2020 161.15 162.57 158.43 158.50 3,389,674 -2.65(-1.64%)
Jan 30, 2020 157.59 161.23 157.54 161.15 1,818,818 +1.89(+1.19%)
Jan 29, 2020 160.17 161.22 158.79 159.26 1,355,902 -0.04(-0.03%)
Jan 28, 2020 157.81 160.12 156.64 159.30 1,256,752 +2.26(+1.44%)
Jan 27, 2020 156.73 158.28 154.34 157.04 1,353,764 -2.65(-1.66%)
Jan 24, 2020 163.05 163.05 158.75 159.70 1,207,388 -2.99(-1.84%)
Jan 23, 2020 159.76 162.85 158.57 162.69 1,580,461 +1.89(+1.18%)
Jan 22, 2020 162.23 162.53 160.31 160.80 1,270,630 -0.34(-0.21%)
Jan 21, 2020 162.34 162.80 160.71 161.13 1,298,116 -2.31(-1.41%)
Jan 17, 2020 163.18 163.70 162.26 163.44 2,367,859 +0.58(+0.36%)
Jan 16, 2020 162.62 163.05 161.57 162.86 1,218,987 +1.25(+0.77%)
Jan 15, 2020 161.61 162.41 160.35 161.61 1,393,350 -0.21(-0.13%)
Jan 14, 2020 162.78 163.35 161.43 161.82 1,244,172 -1.07(-0.66%)
Jan 13, 2020 161.77 162.93 161.42 162.89 771,060 +1.43(+0.89%)
Jan 10, 2020 162.61 163.65 161.25 161.46 1,277,710 -1.26(-0.77%)
Jan 09, 2020 162.55 162.87 161.34 162.72 1,395,828 +0.81(+0.50%)
Jan 08, 2020 161.47 162.56 160.69 161.91 1,289,892 +0.84(+0.52%)
Jan 07, 2020 160.93 161.59 159.60 161.07 1,263,236 -0.66(-0.41%)
Jan 06, 2020 161.28 161.77 160.15 161.73 1,752,249 -0.52(-0.32%)
Jan 03, 2020 161.88 163.11 160.79 162.25 1,546,300 -2.33(-1.41%)
Jan 02, 2020 163.19 164.59 162.13 164.57 1,388,261 +1.86(+1.14%)
Dec 31, 2019 162.51 163.14 162.06 162.72 900,822 -0.25(-0.16%)
Dec 30, 2019 163.29 163.69 162.47 162.97 808,833 -0.13(-0.08%)
Dec 27, 2019 163.79 164.19 162.66 163.10 684,517 -0.14(-0.08%)
Dec 26, 2019 162.71 163.24 162.01 163.24 523,330 +0.99(+0.61%)
Dec 24, 2019 163.08 163.13 161.82 162.25 302,169 -0.80(-0.49%)
Dec 23, 2019 162.46 163.06 161.95 163.05 897,074 +0.68(+0.42%)
Dec 20, 2019 162.43 162.53 160.84 162.37 2,979,605 +1.67(+1.04%)
Dec 19, 2019 160.90 161.30 160.15 160.70 1,159,162 -0.39(-0.24%)
Dec 18, 2019 160.31 161.36 159.49 161.09 1,548,625 +0.98(+0.61%)
Dec 17, 2019 159.83 161.41 159.49 160.11 1,306,259 +0.30(+0.19%)
Dec 16, 2019 160.66 161.10 159.58 159.81 979,384 +0.18(+0.11%)
Dec 13, 2019 161.33 162.47 159.19 159.63 1,224,335 -1.65(-1.02%)
Dec 12, 2019 159.21 161.89 158.69 161.28 1,023,594 +2.01(+1.26%)
Dec 11, 2019 157.69 159.39 157.13 159.27 1,105,883 +2.18(+1.39%)
Dec 10, 2019 157.07 158.22 156.14 157.09 907,208 +0.02(+0.01%)
Dec 09, 2019 156.59 157.47 156.41 157.07 814,467 +0.22(+0.14%)
Dec 06, 2019 157.13 158.08 156.77 156.86 1,045,099 +1.30(+0.83%)
Dec 05, 2019 154.81 155.90 153.99 155.56 1,088,128 +1.00(+0.65%)
Dec 04, 2019 154.84 157.02 154.16 154.56 1,473,070 +0.84(+0.55%)
Dec 03, 2019 153.40 154.08 152.25 153.72 1,485,002 -1.23(-0.80%)
Dec 02, 2019 157.29 157.59 154.79 154.96 1,356,600 -2.03(-1.29%)
Nov 29, 2019 157.96 158.15 156.25 156.98 649,425 -0.70(-0.45%)
Nov 27, 2019 157.92 158.00 156.67 157.68 811,670 -0.23(-0.15%)
Nov 26, 2019 157.50 158.10 157.09 157.91 1,227,889 +0.17(+0.11%)
Nov 25, 2019 157.09 158.09 156.53 157.75 947,514 +1.46(+0.93%)
Nov 22, 2019 156.29 156.77 155.33 156.29 700,064 +0.85(+0.54%)
Nov 21, 2019 155.26 155.99 154.60 155.44 925,482 +0.16(+0.10%)
Nov 20, 2019 156.09 156.77 154.06 155.28 1,297,135 -1.82(-1.16%)
Nov 19, 2019 158.98 159.07 156.59 157.10 1,236,696 -1.24(-0.79%)
Nov 18, 2019 156.69 158.40 156.23 158.34 1,296,594 +0.61(+0.39%)
Nov 15, 2019 157.61 158.00 156.83 157.73 842,320 +1.35(+0.86%)
Nov 14, 2019 155.73 157.31 155.53 156.38 804,534 +0.25(+0.16%)
Nov 13, 2019 156.32 156.78 155.09 156.13 1,300,602 -1.25(-0.79%)
Nov 12, 2019 158.31 159.00 156.98 157.38 1,174,695 -0.42(-0.27%)
Nov 11, 2019 158.02 159.28 157.48 157.80 863,109 -1.05(-0.66%)
Nov 08, 2019 158.51 159.07 157.59 158.85 1,123,390 -0.09(-0.06%)
Nov 07, 2019 160.40 161.45 158.71 158.94 1,124,978 -0.94(-0.59%)
Nov 06, 2019 158.24 159.94 157.14 159.88 1,360,400 +1.23(+0.78%)
Nov 05, 2019 158.25 159.59 157.35 158.65 1,830,449 +0.61(+0.39%)
Nov 04, 2019 156.40 158.09 156.13 158.04 1,466,995 +2.44(+1.57%)
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.