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 28, 2018 123.38 123.79 122.28 122.77 1,063,645 -0.75(-0.61%)
Sep 27, 2018 123.69 124.40 123.02 123.51 984,792 +0.04(+0.03%)
Sep 26, 2018 124.01 124.44 123.30 123.47 1,936,015 -0.50(-0.40%)
Sep 25, 2018 126.26 126.37 123.80 123.97 1,938,603 -2.17(-1.72%)
Sep 24, 2018 128.15 128.20 125.87 126.14 952,462 -2.09(-1.63%)
Sep 21, 2018 128.25 128.85 127.69 128.23 2,622,689 +0.39(+0.30%)
Sep 20, 2018 127.74 128.19 126.62 127.84 1,060,254 +1.08(+0.85%)
Sep 19, 2018 126.60 127.75 126.23 126.76 1,143,074 +0.30(+0.24%)
Sep 18, 2018 126.30 127.09 124.83 126.46 1,394,437 +0.16(+0.13%)
Sep 17, 2018 125.28 126.36 124.76 126.29 1,869,135 +1.13(+0.90%)
Sep 14, 2018 123.69 125.27 123.69 125.16 1,484,060 +1.81(+1.46%)
Sep 13, 2018 123.09 123.60 122.26 123.36 1,073,131 +0.98(+0.80%)
Sep 12, 2018 122.06 123.96 122.05 122.38 2,185,411 +0.12(+0.10%)
Sep 11, 2018 122.42 122.73 121.72 122.26 1,724,161 -0.80(-0.65%)
Sep 10, 2018 122.11 124.45 122.11 123.06 1,646,634 +1.57(+1.29%)
Sep 07, 2018 121.37 121.64 119.87 121.48 1,526,892 -0.38(-0.31%)
Sep 06, 2018 122.09 122.94 121.33 121.86 1,688,774 -0.25(-0.20%)
Sep 05, 2018 119.64 122.23 119.48 122.11 2,154,563 +2.09(+1.74%)
Sep 04, 2018 119.81 120.24 118.94 120.02 1,632,758 +0.05(+0.04%)
Aug 31, 2018 119.97 119.97 119.97 0 +0.28(+0.23%)
Aug 30, 2018 119.67 120.81 119.34 119.69 1,657,271 -0.12(-0.10%)
Aug 29, 2018 119.48 121.46 118.89 119.81 1,348,349 +0.32(+0.27%)
Aug 28, 2018 119.61 120.20 119.31 119.50 921,726 +0.17(+0.14%)
Aug 27, 2018 118.08 119.74 117.50 119.32 1,725,776 +2.23(+1.90%)
Aug 24, 2018 117.05 117.48 116.14 117.09 1,993,989 +0.35(+0.30%)
Aug 23, 2018 117.64 117.92 116.50 116.74 2,228,887 -0.88(-0.75%)
Aug 22, 2018 118.86 119.41 117.35 117.62 1,712,044 -1.64(-1.38%)
Aug 21, 2018 119.42 119.86 118.65 119.26 1,907,623 -0.20(-0.17%)
Aug 20, 2018 120.72 121.26 119.14 119.46 1,980,903 -0.98(-0.82%)
Aug 17, 2018 119.75 120.81 119.46 120.45 1,493,437 +0.41(+0.35%)
Aug 16, 2018 120.43 121.16 119.32 120.03 1,651,951 +0.31(+0.26%)
Aug 15, 2018 117.86 120.12 116.90 119.72 2,413,292 +1.11(+0.94%)
Aug 14, 2018 117.47 119.35 117.47 118.61 1,492,162 +1.22(+1.04%)
Aug 13, 2018 118.12 118.71 117.28 117.39 1,858,590 -0.50(-0.42%)
Aug 10, 2018 119.21 119.43 117.12 117.89 1,680,507 -1.76(-1.47%)
Aug 09, 2018 121.31 121.46 119.56 119.65 1,604,692 -1.63(-1.35%)
Aug 08, 2018 121.09 121.59 120.43 121.28 1,217,178 +0.05(+0.04%)
Aug 07, 2018 121.43 123.11 121.16 121.23 1,751,317 -0.20(-0.16%)
Aug 06, 2018 120.93 121.75 120.64 121.43 1,337,018 +0.88(+0.73%)
Aug 03, 2018 120.47 120.84 119.35 120.55 1,338,896 +0.45(+0.37%)
Aug 02, 2018 118.95 121.03 118.23 120.10 1,486,066 -0.12(-0.10%)
Aug 01, 2018 123.10 123.81 119.89 120.22 1,823,221 -3.59(-2.90%)
Jul 31, 2018 121.45 124.56 121.10 123.81 2,498,517 +3.11(+2.58%)
Jul 30, 2018 121.25 122.55 120.64 120.70 1,686,088 -0.42(-0.34%)
Jul 27, 2018 122.08 122.60 120.73 121.12 1,294,443 -0.90(-0.74%)
Jul 26, 2018 119.77 122.36 119.44 122.02 2,652,382 +2.75(+2.31%)
Jul 25, 2018 118.48 119.67 117.14 119.26 3,065,990 -0.12(-0.10%)
Jul 24, 2018 116.62 120.92 116.40 119.38 3,884,583 +1.68(+1.42%)
Jul 23, 2018 118.21 119.92 116.33 117.71 6,743,357 -9.16(-7.22%)
Jul 20, 2018 127.88 124.78 126.86 2,816,418 +1.21(+0.96%)
Jul 19, 2018 123.69 126.01 123.43 125.66 2,041,148 +1.61(+1.30%)
Jul 18, 2018 124.04 124.70 123.64 124.04 1,984,740 +0.34(+0.27%)
Jul 17, 2018 122.37 124.26 122.30 123.70 1,789,471 +1.19(+0.97%)
Jul 16, 2018 124.20 124.51 122.37 122.51 1,190,355 -1.67(-1.34%)
Jul 13, 2018 122.87 124.58 122.87 124.18 1,190,804 +1.11(+0.90%)
Jul 12, 2018 122.91 125.02 121.89 123.07 1,449,018 +0.74(+0.61%)
Jul 11, 2018 123.17 124.21 122.13 122.33 1,322,552 -2.12(-1.70%)
Jul 10, 2018 124.14 124.93 123.34 124.45 1,331,838 +0.31(+0.25%)
Jul 09, 2018 120.94 124.53 120.85 124.14 1,477,519 +3.51(+2.91%)
Jul 06, 2018 121.59 121.79 120.42 120.63 2,012,431 -1.07(-0.88%)
Jul 05, 2018 121.14 121.92 120.10 121.70 1,335,094 +1.43(+1.19%)
Jul 03, 2018 120.27 120.27 120.27 0 +0.53(+0.45%)
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.