Skip to main content

Illinois Tool Works (NY: ITW )

252.97 -1.75 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.34 40.50 40.17 40.26 3,615,073 +0.04(+0.10%)
Sep 27, 2007 39.80 40.41 39.34 40.22 3,241,330 +0.61(+1.55%)
Sep 26, 2007 39.23 39.75 39.15 39.61 2,833,220 +0.53(+1.36%)
Sep 25, 2007 38.84 39.19 38.48 39.07 3,612,555 +0.09(+0.24%)
Sep 24, 2007 39.02 39.42 38.75 38.98 2,214,577 -0.07(-0.19%)
Sep 21, 2007 39.21 39.49 38.98 39.05 4,183,008 +0.07(+0.17%)
Sep 20, 2007 39.49 39.49 38.26 38.98 2,452,218 -0.17(-0.43%)
Sep 19, 2007 39.03 39.42 38.73 39.15 4,831,554 +0.13(+0.33%)
Sep 18, 2007 38.49 39.15 37.63 39.03 5,614,296 +0.43(+1.12%)
Sep 17, 2007 38.32 38.91 38.32 38.59 2,786,261 +0.23(+0.60%)
Sep 14, 2007 37.73 38.49 37.16 38.36 5,288,401 +0.63(+1.68%)
Sep 13, 2007 37.95 38.14 37.41 37.73 2,850,996 +0.03(+0.09%)
Sep 12, 2007 38.04 38.08 37.16 37.70 4,549,506 -0.46(-1.20%)
Sep 11, 2007 37.89 38.42 37.76 38.15 2,119,508 +0.16(+0.41%)
Sep 10, 2007 38.57 38.65 37.48 38.00 1,741,765 -0.34(-0.90%)
Sep 07, 2007 38.28 38.76 38.08 38.34 2,953,801 -0.51(-1.32%)
Sep 06, 2007 38.82 39.42 38.41 38.86 3,952,672 -0.13(-0.33%)
Sep 05, 2007 39.06 39.30 38.68 38.98 2,838,256 -0.41(-1.05%)
Sep 04, 2007 39.01 39.65 38.86 39.40 2,390,890 +0.13(+0.33%)
Aug 31, 2007 39.16 39.53 38.55 39.27 3,104,158 +0.31(+0.80%)
Aug 30, 2007 38.66 39.38 38.66 38.96 3,156,301 +0.03(+0.09%)
Aug 29, 2007 38.24 38.92 38.07 38.92 3,368,578 +1.08(+2.85%)
Aug 28, 2007 38.74 39.11 37.68 37.84 5,099,973 -1.40(-3.56%)
Aug 27, 2007 38.32 39.48 38.11 39.24 3,120,575 +0.78(+2.02%)
Aug 24, 2007 37.99 38.51 37.99 38.47 2,546,579 +0.32(+0.85%)
Aug 23, 2007 38.95 38.98 37.80 38.14 2,706,268 -0.63(-1.64%)
Aug 22, 2007 37.15 38.93 37.15 38.78 5,028,425 +1.72(+4.65%)
Aug 21, 2007 37.26 37.48 36.59 37.05 2,844,774 +0.20(+0.53%)
Aug 20, 2007 35.71 36.95 35.52 36.86 3,507,528 +1.17(+3.27%)
Aug 17, 2007 36.44 36.62 35.43 35.69 5,669,035 +0.18(+0.51%)
Aug 16, 2007 34.85 35.71 34.15 35.51 4,846,587 +0.48(+1.37%)
Aug 15, 2007 35.27 36.51 34.97 35.03 3,467,976 -1.24(-3.41%)
Aug 14, 2007 36.41 36.61 36.07 36.26 2,516,508 -0.28(-0.76%)
Aug 13, 2007 37.13 37.26 36.27 36.54 3,385,317 -0.34(-0.92%)
Aug 10, 2007 36.39 37.10 35.85 36.88 4,414,641 +0.25(+0.68%)
Aug 09, 2007 36.69 37.51 36.06 36.63 5,083,827 -0.82(-2.20%)
Aug 08, 2007 37.07 37.51 36.76 37.45 3,806,167 +0.41(+1.09%)
Aug 07, 2007 37.03 37.36 36.60 37.05 4,011,543 -0.23(-0.62%)
Aug 06, 2007 37.20 37.28 36.52 37.28 4,837,075 +0.09(+0.25%)
Aug 03, 2007 37.45 37.86 36.99 37.18 3,681,719 -0.68(-1.78%)
Aug 02, 2007 37.99 38.06 37.44 37.86 2,774,126 +0.04(+0.11%)
Aug 01, 2007 37.15 37.86 37.11 37.82 5,056,200 +0.65(+1.76%)
Jul 31, 2007 36.80 37.81 36.80 37.16 4,970,163 -0.16(-0.43%)
Jul 30, 2007 36.38 37.53 36.38 37.32 3,579,660 +0.44(+1.19%)
Jul 27, 2007 37.34 37.57 36.85 36.89 3,847,185 -0.59(-1.59%)
Jul 26, 2007 37.47 37.96 37.04 37.48 4,901,143 -0.44(-1.16%)
Jul 25, 2007 37.90 38.52 37.47 37.92 3,339,988 -0.38(-0.99%)
Jul 24, 2007 38.28 38.59 37.91 38.30 4,239,041 -0.23(-0.60%)
Jul 23, 2007 38.95 39.01 38.38 38.53 2,564,770 -0.01(-0.04%)
Jul 20, 2007 38.59 38.92 37.90 38.54 4,313,231 -0.47(-1.21%)
Jul 19, 2007 39.17 39.55 38.52 39.01 4,944,136 -0.07(-0.19%)
Jul 18, 2007 39.15 39.28 38.65 39.09 3,518,805 -0.18(-0.45%)
Jul 17, 2007 39.31 39.50 38.97 39.26 2,195,353 +0.10(+0.26%)
Jul 16, 2007 38.94 39.37 38.84 39.16 1,943,988 +0.07(+0.17%)
Jul 13, 2007 38.69 39.23 38.52 39.09 2,707,898 +0.30(+0.78%)
Jul 12, 2007 38.14 38.84 37.99 38.79 2,620,736 +0.80(+2.11%)
Jul 11, 2007 37.36 38.03 37.33 37.99 2,301,269 +0.65(+1.75%)
Jul 10, 2007 37.97 38.10 37.30 37.33 3,380,132 -0.95(-2.47%)
Jul 09, 2007 38.31 38.47 38.05 38.28 3,733,433 +0.60(+1.59%)
Jul 06, 2007 37.55 37.93 37.20 37.68 3,886,585 +0.18(+0.49%)
Jul 05, 2007 37.53 37.68 37.14 37.49 1,706,657 -0.13(-0.34%)
Jul 03, 2007 37.53 37.72 37.46 37.62 1,282,992 +0.08(+0.22%)
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.