Skip to main content

Illinois Tool Works (NY: ITW )

268.36 +0.15 (+0.05%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.63 10.63 10.15 10.39 3,496,658 -0.24(-2.29%)
Sep 27, 2002 10.84 10.88 10.54 10.63 3,431,526 -0.22(-2.02%)
Sep 26, 2002 10.68 10.86 10.55 10.85 3,730,798 +0.29(+2.75%)
Sep 25, 2002 10.34 10.61 10.28 10.56 3,948,375 +0.29(+2.86%)
Sep 24, 2002 10.33 10.37 10.17 10.27 4,116,540 -0.11(-1.03%)
Sep 23, 2002 10.54 10.64 10.29 10.37 2,838,034 -0.35(-3.30%)
Sep 20, 2002 10.67 10.76 10.60 10.73 3,435,176 +0.15(+1.41%)
Sep 19, 2002 10.60 10.72 10.54 10.58 3,911,597 -0.06(-0.60%)
Sep 18, 2002 10.46 10.69 10.18 10.64 5,561,245 -0.07(-0.63%)
Sep 17, 2002 10.95 11.01 10.66 10.71 4,114,294 -0.16(-1.49%)
Sep 16, 2002 10.99 10.99 10.64 10.87 8,252,171 -0.40(-3.55%)
Sep 13, 2002 11.40 11.45 11.17 11.27 5,268,149 -0.29(-2.50%)
Sep 12, 2002 11.74 11.76 11.52 11.56 84,223 -0.24(-2.07%)
Sep 11, 2002 11.84 11.91 11.64 11.81 1,348,410 +0.01(+0.11%)
Sep 10, 2002 11.60 11.80 11.57 11.79 2,061,217 +0.28(+2.43%)
Sep 09, 2002 11.56 11.65 11.41 11.51 3,822,321 -0.16(-1.40%)
Sep 06, 2002 11.73 11.85 11.66 11.68 3,126,358 -0.01(-0.05%)
Sep 05, 2002 11.75 11.84 11.52 11.68 2,396,144 -0.07(-0.59%)
Sep 04, 2002 11.71 11.79 11.51 11.75 3,272,344 +0.04(+0.32%)
Sep 03, 2002 12.02 12.04 11.71 11.72 2,950,893 -0.49(-4.00%)
Aug 30, 2002 12.09 12.36 12.08 12.20 2,803,784 +0.16(+1.32%)
Aug 29, 2002 12.08 12.21 11.99 12.04 2,166,496 -0.07(-0.54%)
Aug 28, 2002 12.20 12.20 12.08 12.11 3,108,390 -0.09(-0.73%)
Aug 27, 2002 12.17 12.46 12.16 12.20 2,913,274 +0.03(+0.26%)
Aug 26, 2002 12.09 12.19 11.85 12.17 1,794,511 +0.16(+1.37%)
Aug 23, 2002 12.30 12.30 11.95 12.00 1,701,024 -0.30(-2.45%)
Aug 22, 2002 12.18 12.34 12.12 12.30 1,858,240 +0.17(+1.42%)
Aug 21, 2002 12.16 12.30 11.96 12.13 2,010,684 +0.12(+1.04%)
Aug 20, 2002 12.00 12.13 11.93 12.01 3,034,274 +0.30(+2.60%)
Aug 16, 2002 11.56 11.81 11.49 11.70 2,581,154 -0.03(-0.24%)
Aug 15, 2002 11.80 11.96 11.53 11.73 2,575,259 -0.09(-0.78%)
Aug 14, 2002 11.46 11.86 11.17 11.82 3,641,241 +0.27(+2.34%)
Aug 13, 2002 11.53 11.78 11.45 11.55 2,189,517 -0.14(-1.22%)
Aug 12, 2002 11.53 11.74 11.38 11.70 2,522,760 +0.35(+3.08%)
Aug 07, 2002 11.10 11.38 10.93 11.35 2,377,335 +0.30(+2.76%)
Aug 06, 2002 10.81 11.34 10.81 11.04 2,298,726 +0.32(+2.99%)
Aug 05, 2002 10.83 11.00 10.70 10.72 4,394,476 -0.18(-1.63%)
Aug 02, 2002 11.36 11.40 10.73 10.90 3,849,553 -0.58(-5.09%)
Aug 01, 2002 11.53 11.76 11.33 11.48 3,734,729 -0.27(-2.29%)
Jul 31, 2002 11.67 11.75 11.46 11.75 2,924,503 -0.00(-0.03%)
Jul 30, 2002 11.77 11.85 11.38 11.76 3,417,489 -0.10(-0.87%)
Jul 29, 2002 11.24 11.93 11.21 11.86 3,111,198 +0.74(+6.65%)
Jul 26, 2002 10.97 11.12 10.86 11.12 4,278,529 +0.23(+2.11%)
Jul 25, 2002 10.70 11.12 10.50 10.89 3,252,973 +0.08(+0.74%)
Jul 24, 2002 10.01 10.85 9.975 10.81 3,363,305 +0.62(+6.08%)
Jul 23, 2002 10.38 10.65 10.07 10.19 3,661,174 -0.09(-0.92%)
Jul 22, 2002 10.47 10.68 10.08 10.29 4,885,496 -0.19(-1.79%)
Jul 19, 2002 10.56 10.88 10.43 10.47 3,674,930 -0.57(-5.15%)
Jul 17, 2002 10.94 11.22 10.85 11.04 3,447,528 -0.57(-4.89%)
Jul 12, 2002 11.56 11.88 11.44 11.61 3,216,757 +0.02(+0.18%)
Jul 11, 2002 11.65 11.82 11.30 11.59 4,345,065 -0.09(-0.78%)
Jul 10, 2002 12.10 12.14 11.65 11.68 3,556,176 -0.45(-3.72%)
Jul 09, 2002 12.01 12.38 11.98 12.13 3,900,367 +0.11(+0.95%)
Jul 08, 2002 12.22 12.22 11.91 12.01 3,800,984 -0.20(-1.66%)
Jul 05, 2002 11.95 12.31 11.93 12.22 1,813,040 +0.38(+3.25%)
Jul 04, 2002 11.86 11.94 11.51 11.83 3,252,131 +0.00(+0.00%)
Jul 03, 2002 11.86 11.94 11.51 11.83 3,252,131 -0.02(-0.18%)
Jul 02, 2002 12.05 12.07 11.63 11.85 3,834,954 -0.16(-1.35%)
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.