Skip to main content

Illinois Tool Works (NY: ITW )

252.97 -1.75 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.75 13.89 13.65 13.89 3,108,750 +0.14(+1.04%)
Sep 29, 2005 13.59 13.79 13.54 13.75 5,048,423 +0.20(+1.49%)
Sep 28, 2005 13.55 13.55 13.39 13.55 6,523,546 +0.03(+0.21%)
Sep 27, 2005 13.45 13.56 13.41 13.52 4,572,022 +0.16(+1.19%)
Sep 26, 2005 13.59 13.65 13.27 13.36 3,570,337 -0.17(-1.28%)
Sep 23, 2005 13.54 13.61 13.27 13.54 4,172,948 +0.12(+0.87%)
Sep 22, 2005 13.31 13.49 13.25 13.42 4,159,912 +0.11(+0.82%)
Sep 21, 2005 13.57 13.52 13.25 13.31 5,486,604 -0.26(-1.89%)
Sep 20, 2005 13.67 13.74 13.51 13.57 4,534,692 -0.06(-0.46%)
Sep 19, 2005 13.78 13.78 13.47 13.63 6,331,860 -0.14(-1.03%)
Sep 16, 2005 13.87 13.95 13.71 13.77 18,398,006 -0.10(-0.69%)
Sep 15, 2005 13.96 13.96 13.76 13.87 3,323,545 -0.02(-0.17%)
Sep 14, 2005 14.00 14.03 13.85 13.89 3,410,648 -0.13(-0.93%)
Sep 13, 2005 14.13 14.13 13.99 14.02 3,446,496 -0.16(-1.13%)
Sep 12, 2005 14.18 14.24 14.13 14.18 4,346,562 -0.10(-0.72%)
Sep 09, 2005 14.33 14.33 14.22 14.28 2,346,153 +0.02(+0.12%)
Sep 08, 2005 14.18 14.37 14.17 14.27 5,095,826 -0.26(-1.78%)
Sep 07, 2005 14.59 14.60 14.43 14.52 3,696,251 -0.05(-0.37%)
Sep 06, 2005 14.51 14.63 14.51 14.58 2,430,294 +0.13(+0.88%)
Sep 02, 2005 14.47 14.55 14.41 14.45 3,399,982 +0.01(+0.09%)
Sep 01, 2005 14.28 14.46 14.26 14.44 4,188,354 +0.21(+1.51%)
Aug 31, 2005 14.07 14.22 13.93 14.22 4,697,048 +0.20(+1.46%)
Aug 30, 2005 14.19 14.20 13.95 14.02 2,816,925 -0.23(-1.59%)
Aug 29, 2005 14.12 14.27 14.07 14.25 1,797,463 +0.10(+0.74%)
Aug 26, 2005 14.18 14.22 14.06 14.14 2,189,723 -0.06(-0.42%)
Aug 25, 2005 14.28 14.33 14.16 14.20 2,564,504 -0.07(-0.47%)
Aug 24, 2005 14.30 14.35 14.23 14.27 3,420,721 -0.09(-0.60%)
Aug 23, 2005 14.47 14.47 14.29 14.35 3,034,090 -0.10(-0.69%)
Aug 22, 2005 14.49 14.51 14.34 14.45 2,372,818 -0.02(-0.12%)
Aug 19, 2005 14.50 14.51 14.44 14.47 2,913,212 -0.03(-0.19%)
Aug 18, 2005 14.53 14.54 14.46 14.50 3,108,750 -0.09(-0.59%)
Aug 17, 2005 14.55 14.62 14.52 14.58 2,803,593 +0.01(+0.07%)
Aug 16, 2005 14.66 14.68 14.57 14.57 3,510,194 -0.14(-0.96%)
Aug 15, 2005 14.62 14.74 14.60 14.71 1,782,650 +0.05(+0.33%)
Aug 12, 2005 14.60 14.72 14.57 14.67 3,335,988 +0.06(+0.42%)
Aug 11, 2005 14.49 14.61 14.45 14.61 1,944,709 +0.12(+0.82%)
Aug 10, 2005 14.55 14.62 14.46 14.49 2,528,063 -0.03(-0.19%)
Aug 09, 2005 14.53 14.56 14.47 14.51 1,644,885 +0.03(+0.19%)
Aug 08, 2005 14.59 14.61 14.45 14.49 1,929,007 -0.05(-0.36%)
Aug 05, 2005 14.46 14.57 14.45 14.54 2,893,658 +0.01(+0.06%)
Aug 04, 2005 14.57 14.60 14.50 14.53 2,443,033 -0.08(-0.55%)
Aug 03, 2005 14.52 14.63 14.49 14.61 2,155,356 +0.05(+0.35%)
Aug 02, 2005 14.49 14.64 14.47 14.56 3,120,600 +0.13(+0.90%)
Aug 01, 2005 14.45 14.55 14.42 14.43 2,529,544 -0.02(-0.16%)
Jul 29, 2005 14.50 14.60 14.45 14.45 3,193,186 -0.12(-0.85%)
Jul 28, 2005 14.51 14.65 14.50 14.58 3,000,612 +0.06(+0.44%)
Jul 27, 2005 14.48 14.56 14.44 14.51 2,807,148 +0.04(+0.26%)
Jul 26, 2005 14.45 14.59 14.45 14.48 3,562,634 +0.02(+0.14%)
Jul 25, 2005 14.41 14.77 14.40 14.46 5,647,182 -0.02(-0.10%)
Jul 22, 2005 14.24 14.49 14.24 14.47 5,347,654 +0.27(+1.93%)
Jul 21, 2005 14.37 14.60 14.14 14.20 7,142,452 -0.13(-0.91%)
Jul 20, 2005 13.98 14.33 13.95 14.33 2,485,104 +0.29(+2.04%)
Jul 19, 2005 13.98 14.14 13.97 14.04 3,525,600 +0.14(+1.01%)
Jul 18, 2005 13.96 14.04 13.90 13.90 2,401,556 -0.11(-0.77%)
Jul 15, 2005 14.09 14.09 13.95 14.01 2,185,576 +0.00(+0.01%)
Jul 14, 2005 13.89 14.03 13.87 14.01 2,756,190 +0.12(+0.85%)
Jul 13, 2005 13.76 13.91 13.74 13.89 2,184,391 +0.14(+0.99%)
Jul 12, 2005 13.88 13.88 13.72 13.75 2,156,838 -0.13(-0.94%)
Jul 11, 2005 14.00 14.03 13.83 13.88 2,889,511 -0.03(-0.18%)
Jul 08, 2005 13.62 13.91 13.58 13.91 3,000,315 +0.28(+2.03%)
Jul 07, 2005 13.38 13.65 13.38 13.63 3,897,418 +0.05(+0.40%)
Jul 06, 2005 13.73 13.73 13.58 13.58 3,646,774 -0.15(-1.08%)
Jul 05, 2005 13.65 13.75 13.56 13.73 4,163,763 +0.20(+1.47%)
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.