Chronicle Journal: Finance

Illinois Tool Works (NY: ITW )

192.63 USD +0.29 (+0.15%)
Official Closing Price Updated: 4:32 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 190.91 193.16 190.46 192.63 919,228 +0.29(+0.15%)
Sep 24, 2020 190.41 195.03 189.69 192.34 713,524 +1.50(+0.79%)
Sep 23, 2020 193.04 194.48 190.42 190.84 1,036,772 -2.25(-1.17%)
Sep 22, 2020 191.78 193.28 191.10 193.09 981,054 +1.58(+0.83%)
Sep 21, 2020 196.29 197.18 189.40 191.51 1,172,160 -7.60(-3.82%)
Sep 18, 2020 200.69 203.18 198.68 199.11 1,794,600 -1.83(-0.91%)
Sep 17, 2020 196.67 201.54 196.01 200.94 989,237 +1.44(+0.72%)
Sep 16, 2020 199.98 201.38 197.76 199.50 1,207,578 +0.86(+0.43%)
Sep 15, 2020 198.30 201.06 198.04 198.64 1,213,828 +0.42(+0.21%)
Sep 14, 2020 197.16 198.98 196.16 198.22 817,246 +2.76(+1.41%)
Sep 11, 2020 192.69 196.44 192.36 195.46 789,100 +3.52(+1.83%)
Sep 10, 2020 195.56 195.96 191.27 191.94 805,802 -3.20(-1.64%)
Sep 09, 2020 192.53 196.90 192.22 195.14 1,353,505 +4.25(+2.23%)
Sep 08, 2020 192.83 193.47 189.51 190.89 1,130,100 -3.01(-1.55%)
Sep 04, 2020 196.92 197.48 192.07 193.90 961,500 -0.73(-0.38%)
Sep 03, 2020 202.68 202.68 193.23 194.63 897,318 -7.32(-3.62%)
Sep 02, 2020 200.59 202.66 199.85 201.95 1,137,357 +0.93(+0.46%)
Sep 01, 2020 197.63 201.13 196.10 201.02 713,701 +3.47(+1.76%)
Aug 31, 2020 199.67 200.98 197.01 197.55 1,147,891 -3.11(-1.55%)
Aug 28, 2020 198.79 200.78 197.81 200.66 572,500 +1.99(+1.00%)
Aug 27, 2020 200.00 200.81 198.08 198.67 710,457 -0.23(-0.12%)
Aug 26, 2020 196.85 199.93 195.39 198.90 736,579 +1.52(+0.77%)
Aug 25, 2020 198.45 198.45 196.17 197.38 591,772 +0.11(+0.06%)
Aug 24, 2020 195.67 197.37 195.27 197.27 504,029 +2.13(+1.09%)
Aug 21, 2020 193.90 195.97 193.70 195.14 602,900 +1.40(+0.72%)
Aug 20, 2020 193.72 194.26 192.77 193.74 846,586 -2.03(-1.04%)
Aug 19, 2020 196.97 197.82 195.24 195.77 703,939 -0.52(-0.26%)
Aug 18, 2020 196.91 198.07 195.80 196.29 721,606 -0.28(-0.14%)
Aug 17, 2020 196.74 198.07 196.08 196.57 998,235 +0.44(+0.22%)
Aug 14, 2020 197.01 198.76 195.72 196.13 806,100 -1.38(-0.70%)
Aug 13, 2020 196.84 198.63 196.44 197.51 775,127 -1.02(-0.51%)
Aug 12, 2020 198.41 199.90 197.18 198.53 948,432 +2.21(+1.13%)
Aug 11, 2020 196.66 199.35 195.81 196.32 1,237,836 +0.49(+0.25%)
Aug 10, 2020 190.89 195.90 190.57 195.83 968,200 +5.28(+2.77%)
Aug 07, 2020 188.01 190.71 187.53 190.55 731,300 +2.60(+1.38%)
Aug 06, 2020 188.33 189.00 186.88 187.95 715,968 -0.58(-0.31%)
Aug 05, 2020 186.30 188.66 186.30 188.53 922,436 +3.44(+1.86%)
Aug 04, 2020 185.89 186.28 184.27 185.09 648,289 -0.83(-0.45%)
Aug 03, 2020 185.84 188.09 185.46 185.92 1,001,693 +0.93(+0.50%)
Jul 31, 2020 184.23 185.44 182.54 184.99 1,234,600 -0.68(-0.37%)
Jul 30, 2020 185.44 186.54 183.08 185.67 1,191,603 -1.82(-0.97%)
Jul 29, 2020 185.92 188.11 185.68 187.49 535,212 +2.37(+1.28%)
Jul 28, 2020 186.95 187.54 184.91 185.12 729,229 -2.60(-1.39%)
Jul 27, 2020 184.58 187.87 183.76 187.72 654,996 +2.93(+1.59%)
Jul 24, 2020 184.36 185.00 183.62 184.79 786,900 +0.98(+0.53%)
Jul 23, 2020 182.85 185.21 182.42 183.81 706,764 +1.19(+0.65%)
Jul 22, 2020 181.36 183.43 180.80 182.62 891,585 +0.68(+0.37%)
Jul 21, 2020 179.02 182.29 179.01 181.94 938,104 +3.60(+2.02%)
Jul 20, 2020 180.92 181.56 177.62 178.34 846,010 -3.74(-2.05%)
Jul 17, 2020 182.79 183.21 181.76 182.08 1,965,300 +0.47(+0.26%)
Jul 16, 2020 181.75 183.12 180.13 181.61 994,492 -0.60(-0.33%)
Jul 15, 2020 182.14 183.05 180.03 182.21 1,166,684 +2.78(+1.55%)
Jul 14, 2020 175.06 179.57 174.25 179.43 1,094,104 +4.65(+2.66%)
Jul 13, 2020 174.75 177.16 174.43 174.78 1,050,421 +0.72(+0.41%)
Jul 10, 2020 173.63 174.17 172.29 174.06 753,500 +0.77(+0.44%)
Jul 09, 2020 173.90 175.53 172.73 173.29 1,115,459 -1.03(-0.59%)
Jul 08, 2020 175.19 176.50 173.08 174.32 986,279 -1.01(-0.58%)
Jul 07, 2020 176.84 177.86 174.93 175.33 1,584,505 -2.33(-1.31%)
Jul 06, 2020 177.23 178.37 175.77 177.66 789,555 +3.06(+1.75%)
Jul 02, 2020 174.99 177.73 173.70 174.60 857,500 +2.16(+1.25%)
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.