Illinois Tool Works (NY: ITW )

249.54 -1.67 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 252.74 252.84 249.03 249.54 845,251 -1.67(-0.66%)
Apr 16, 2024 253.86 254.32 250.81 251.21 1,032,093 -2.62(-1.03%)
Apr 15, 2024 256.48 257.58 253.39 253.83 2,036,392 +0.32(+0.13%)
Apr 12, 2024 255.70 256.31 251.95 253.51 1,132,454 -4.17(-1.62%)
Apr 11, 2024 258.96 260.75 257.24 257.68 1,104,338 -1.61(-0.62%)
Apr 10, 2024 260.42 261.30 257.71 259.29 761,842 -3.29(-1.25%)
Apr 09, 2024 262.53 264.41 259.89 262.58 917,180 +0.54(+0.21%)
Apr 08, 2024 263.78 264.71 261.80 262.04 771,790 -0.90(-0.34%)
Apr 05, 2024 263.12 264.26 262.03 262.94 908,510 +1.16(+0.44%)
Apr 04, 2024 266.61 268.04 261.55 261.78 1,064,067 -2.43(-0.92%)
Apr 03, 2024 263.54 264.88 263.33 264.21 856,666 +0.28(+0.11%)
Apr 02, 2024 266.10 266.56 263.59 263.93 906,689 -1.30(-0.49%)
Apr 01, 2024 268.13 268.59 265.15 265.23 919,857 -3.10(-1.16%)
Mar 28, 2024 269.02 269.69 267.37 268.33 1,132,518 +0.12(+0.04%)
Mar 27, 2024 265.78 268.28 265.61 268.21 886,954 +4.12(+1.56%)
Mar 26, 2024 264.56 265.71 263.88 264.09 983,565 -0.37(-0.14%)
Mar 25, 2024 266.54 267.77 264.29 264.46 974,761 -2.78(-1.04%)
Mar 22, 2024 269.41 269.72 266.94 267.24 1,051,748 -1.66(-0.62%)
Mar 21, 2024 267.45 269.11 266.94 268.90 1,170,886 +1.57(+0.59%)
Mar 20, 2024 265.38 267.44 263.58 267.33 822,948 +2.41(+0.91%)
Mar 19, 2024 262.43 265.67 262.43 264.93 1,123,468 +1.46(+0.56%)
Mar 18, 2024 267.58 267.81 263.26 263.46 975,827 -2.05(-0.77%)
Mar 15, 2024 261.42 265.54 261.42 265.51 11,617,645 +1.99(+0.75%)
Mar 14, 2024 263.82 265.40 261.25 263.52 2,413,064 +2.24(+0.86%)
Mar 13, 2024 262.21 262.78 260.59 261.29 1,596,747 -0.21(-0.08%)
Mar 12, 2024 260.95 262.15 258.92 261.49 1,058,539 +1.09(+0.42%)
Mar 11, 2024 260.33 260.53 258.06 260.40 1,206,755 +0.60(+0.23%)
Mar 08, 2024 260.60 261.57 259.39 259.80 917,763 -0.30(-0.11%)
Mar 07, 2024 261.26 261.93 259.18 260.10 1,166,220 +1.21(+0.47%)
Mar 06, 2024 257.48 260.34 257.11 258.89 1,113,130 +2.37(+0.92%)
Mar 05, 2024 257.75 259.53 255.87 256.52 1,390,999 -1.18(-0.46%)
Mar 04, 2024 252.72 259.06 252.67 257.70 1,661,185 -1.11(-0.43%)
Mar 01, 2024 260.36 260.62 256.89 258.82 1,145,843 -1.95(-0.75%)
Feb 29, 2024 262.24 262.24 260.00 260.77 1,377,634 -0.52(-0.20%)
Feb 28, 2024 260.68 262.28 260.37 261.29 848,763 +1.15(+0.44%)
Feb 27, 2024 259.45 260.39 257.26 260.13 1,017,841 +1.75(+0.68%)
Feb 26, 2024 257.86 259.44 257.35 258.38 912,003 -0.38(-0.15%)
Feb 23, 2024 257.38 259.61 257.38 258.76 995,809 +1.45(+0.56%)
Feb 22, 2024 256.69 257.96 255.80 257.31 1,405,752 +0.62(+0.24%)
Feb 21, 2024 255.19 256.72 253.60 256.69 826,420 +2.44(+0.96%)
Feb 20, 2024 252.66 255.39 252.50 254.25 1,100,833 +1.67(+0.66%)
Feb 16, 2024 255.15 255.74 251.64 252.58 1,209,190 -2.90(-1.13%)
Feb 15, 2024 252.92 255.62 252.31 255.48 908,287 +2.70(+1.07%)
Feb 14, 2024 251.67 252.88 250.43 252.78 909,026 +2.39(+0.95%)
Feb 13, 2024 253.11 253.35 248.27 250.39 1,032,255 -4.68(-1.83%)
Feb 12, 2024 254.17 255.87 253.12 255.07 790,764 +0.67(+0.26%)
Feb 09, 2024 253.07 254.42 252.29 254.40 688,836 +1.23(+0.49%)
Feb 08, 2024 252.38 253.41 249.99 253.17 757,624 +0.42(+0.17%)
Feb 07, 2024 255.07 256.30 252.15 252.75 1,140,519 -1.59(-0.63%)
Feb 06, 2024 251.18 254.37 250.19 254.34 1,265,007 +1.47(+0.58%)
Feb 05, 2024 252.32 253.78 251.25 252.87 1,202,032 -1.84(-0.72%)
Feb 02, 2024 253.48 255.13 251.36 254.71 1,399,178 +0.51(+0.20%)
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.