Skip to main content

Illinois Tool Works (NY: ITW )

260.19 -1.96 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 261.74 262.00 258.26 260.19 1,139,801 -1.96(-0.75%)
Feb 29, 2024 263.63 263.63 261.38 262.15 1,370,370 -0.52(-0.20%)
Feb 28, 2024 262.06 263.67 261.75 262.67 844,288 +1.16(+0.44%)
Feb 27, 2024 260.83 261.77 258.62 261.51 1,012,474 +1.76(+0.68%)
Feb 26, 2024 259.23 260.81 258.71 259.75 907,194 -0.38(-0.15%)
Feb 23, 2024 258.74 260.99 258.74 260.13 990,558 +1.46(+0.56%)
Feb 22, 2024 258.05 259.33 257.16 258.67 1,398,340 +0.62(+0.24%)
Feb 21, 2024 256.54 258.08 254.94 258.05 822,063 +2.45(+0.96%)
Feb 20, 2024 254.00 256.75 253.84 255.60 1,095,028 +1.68(+0.66%)
Feb 16, 2024 256.50 257.10 252.97 253.92 1,202,814 -2.91(-1.13%)
Feb 15, 2024 254.26 256.98 253.65 256.83 903,498 +2.71(+1.07%)
Feb 14, 2024 253.00 254.22 251.76 254.12 904,233 +2.40(+0.95%)
Feb 13, 2024 254.45 254.69 249.59 251.72 1,026,812 -4.70(-1.83%)
Feb 12, 2024 255.52 257.23 254.46 256.42 786,595 +0.67(+0.26%)
Feb 09, 2024 254.41 255.77 253.63 255.75 685,204 +1.24(+0.49%)
Feb 08, 2024 253.72 254.75 251.31 254.51 753,629 +0.42(+0.17%)
Feb 07, 2024 256.42 257.65 253.49 254.09 1,134,505 -1.60(-0.63%)
Feb 06, 2024 252.51 255.72 251.52 255.69 1,258,337 +1.48(+0.58%)
Feb 05, 2024 253.66 255.13 252.58 254.21 1,195,694 -1.85(-0.72%)
Feb 02, 2024 254.82 256.49 252.69 256.06 1,391,800 +0.51(+0.20%)
Feb 01, 2024 254.00 256.22 249.24 255.55 2,916,004 -5.35(-2.05%)
Jan 31, 2024 267.12 267.12 260.81 260.90 2,665,587 -4.91(-1.85%)
Jan 30, 2024 263.16 266.36 263.03 265.81 1,072,354 +1.63(+0.62%)
Jan 29, 2024 261.95 264.18 261.39 264.18 1,174,036 +1.77(+0.67%)
Jan 26, 2024 262.67 264.19 261.65 262.41 1,071,938 +0.23(+0.09%)
Jan 25, 2024 260.94 262.70 259.52 262.18 1,322,072 +3.58(+1.38%)
Jan 24, 2024 262.33 262.61 258.54 258.60 1,132,809 -2.31(-0.89%)
Jan 23, 2024 258.34 261.06 257.72 260.91 1,087,544 +3.22(+1.25%)
Jan 22, 2024 256.01 258.40 255.85 257.69 623,434 +2.18(+0.85%)
Jan 19, 2024 253.23 255.51 250.87 255.51 895,963 +2.73(+1.08%)
Jan 18, 2024 250.38 253.53 250.02 252.78 1,047,642 +2.56(+1.02%)
Jan 17, 2024 252.28 253.91 250.06 250.22 1,177,002 -3.48(-1.37%)
Jan 16, 2024 252.56 254.03 250.86 253.70 726,508 +0.07(+0.03%)
Jan 12, 2024 256.03 256.96 253.03 253.63 974,047 -0.34(-0.13%)
Jan 11, 2024 254.32 254.60 251.60 253.97 1,065,815 -0.01(-0.00%)
Jan 10, 2024 252.84 255.62 252.84 253.98 1,095,050 -2.43(-0.95%)
Jan 09, 2024 256.17 256.82 254.54 256.41 772,547 -0.81(-0.31%)
Jan 08, 2024 257.85 258.09 254.84 257.22 1,155,508 -0.74(-0.29%)
Jan 05, 2024 259.36 260.55 257.00 257.96 723,384 -1.42(-0.55%)
Jan 04, 2024 259.61 261.72 258.97 259.38 926,189 +1.08(+0.42%)
Jan 03, 2024 259.30 259.38 257.11 258.30 876,895 -2.29(-0.88%)
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.