Skip to main content

Illinois Tool Works (NY: ITW )

233.51 +1.40 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 235.24 235.24 231.91 232.11 1,028,422 -4.09(-1.73%)
Sep 20, 2023 239.16 241.14 235.89 236.20 766,928 -1.32(-0.56%)
Sep 19, 2023 237.10 238.31 235.71 237.52 958,947 -0.19(-0.08%)
Sep 18, 2023 238.73 239.52 237.21 237.71 1,003,910 -0.60(-0.25%)
Sep 15, 2023 239.01 240.27 236.82 238.31 1,541,504 -1.36(-0.57%)
Sep 14, 2023 240.13 242.06 238.27 239.67 986,315 +1.76(+0.74%)
Sep 13, 2023 237.67 239.78 236.09 237.91 1,152,699 +0.40(+0.17%)
Sep 12, 2023 236.92 239.74 236.85 237.51 1,011,797 -0.53(-0.22%)
Sep 11, 2023 239.53 240.02 236.35 238.04 1,065,198 -0.41(-0.17%)
Sep 08, 2023 237.74 238.98 236.93 238.45 1,031,765 +0.05(+0.02%)
Sep 07, 2023 242.87 243.90 236.12 238.40 1,246,018 -5.80(-2.38%)
Sep 06, 2023 241.75 244.69 241.75 244.20 871,212 +1.85(+0.76%)
Sep 05, 2023 246.59 247.06 242.03 242.35 995,413 -5.02(-2.03%)
Sep 01, 2023 248.89 249.64 246.16 247.37 631,301 +0.02(+0.01%)
Aug 31, 2023 248.50 250.19 247.35 247.35 1,043,387 -0.92(-0.37%)
Aug 30, 2023 246.16 248.56 246.16 248.27 1,014,158 +2.64(+1.07%)
Aug 29, 2023 241.83 246.66 241.83 245.63 757,984 +3.20(+1.32%)
Aug 28, 2023 241.00 243.89 240.88 242.43 525,930 +1.86(+0.77%)
Aug 25, 2023 239.75 241.38 237.72 240.57 667,637 +2.90(+1.22%)
Aug 24, 2023 240.09 243.36 237.64 237.67 669,548 -3.10(-1.29%)
Aug 23, 2023 236.22 241.06 236.01 240.77 628,484 +4.78(+2.03%)
Aug 22, 2023 237.19 237.97 235.19 235.99 573,637 +0.24(+0.10%)
Aug 21, 2023 236.00 236.47 234.12 235.75 659,680 -0.03(-0.01%)
Aug 18, 2023 235.79 238.42 235.40 235.78 885,783 -1.09(-0.46%)
Aug 17, 2023 237.47 238.33 235.98 236.87 843,682 -0.15(-0.06%)
Aug 16, 2023 237.80 240.00 236.54 237.02 630,405 -0.43(-0.18%)
Aug 15, 2023 237.13 238.16 236.16 237.45 626,154 -1.50(-0.63%)
Aug 14, 2023 237.43 239.01 235.88 238.95 1,166,577 +1.52(+0.64%)
Aug 11, 2023 241.00 241.72 236.95 237.43 1,889,722 -4.37(-1.81%)
Aug 10, 2023 246.65 248.91 241.58 241.80 1,621,513 -5.10(-2.07%)
Aug 09, 2023 249.41 249.60 246.38 246.90 724,879 -1.84(-0.74%)
Aug 08, 2023 247.95 249.38 244.47 248.74 887,643 -0.99(-0.40%)
Aug 07, 2023 247.94 250.91 247.90 249.73 1,074,303 +3.09(+1.25%)
Aug 04, 2023 249.99 250.26 246.24 246.64 1,219,360 -3.59(-1.43%)
Aug 03, 2023 248.54 253.14 248.54 250.23 1,107,598 +0.21(+0.08%)
Aug 02, 2023 250.51 255.47 248.34 250.02 1,883,626 -1.83(-0.73%)
Aug 01, 2023 255.47 256.46 247.30 251.85 2,058,330 -11.47(-4.36%)
Jul 31, 2023 260.97 264.19 260.06 263.32 2,141,197 +3.31(+1.27%)
Jul 28, 2023 257.13 260.15 256.53 260.01 1,294,697 +4.40(+1.72%)
Jul 27, 2023 256.13 257.44 254.42 255.61 908,600 +0.21(+0.08%)
Jul 26, 2023 254.95 257.33 253.69 255.40 835,141 -0.58(-0.23%)
Jul 25, 2023 253.44 256.65 251.82 255.98 702,015 +1.64(+0.64%)
Jul 24, 2023 255.89 257.80 254.30 254.34 675,880 -1.23(-0.48%)
Jul 21, 2023 256.15 256.56 254.46 255.57 2,819,380 +0.06(+0.02%)
Jul 20, 2023 254.59 256.61 252.94 255.51 879,126 +0.55(+0.22%)
Jul 19, 2023 254.08 255.65 252.06 254.96 931,352 +0.50(+0.20%)
Jul 18, 2023 250.95 254.66 250.48 254.46 910,408 +3.29(+1.31%)
Jul 17, 2023 249.36 251.60 248.54 251.17 910,606 +1.60(+0.64%)
Jul 14, 2023 248.91 249.61 246.45 249.57 925,158 +0.44(+0.18%)
Jul 13, 2023 251.22 251.24 248.80 249.13 880,282 -2.25(-0.90%)
Jul 12, 2023 253.91 254.24 251.11 251.38 839,238 +0.19(+0.08%)
Jul 11, 2023 249.29 251.99 248.71 251.19 892,550 +2.84(+1.14%)
Jul 10, 2023 243.89 249.01 243.89 248.35 826,781 +4.54(+1.86%)
Jul 07, 2023 241.49 247.14 241.09 243.81 986,320 +1.32(+0.54%)
Jul 06, 2023 244.22 245.14 241.60 242.49 1,109,319 -3.61(-1.47%)
Jul 05, 2023 247.87 248.72 245.91 246.10 725,407 -4.80(-1.91%)
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.