Skip to main content

Illinois Tool Works (NY: ITW )

267.99 -0.22 (-0.08%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 252.66 254.87 247.93 254.20 2,931,462 -5.32(-2.05%)
Jan 31, 2024 265.71 265.71 259.43 259.52 2,679,718 -4.88(-1.85%)
Jan 30, 2024 261.77 264.95 261.64 264.41 1,078,038 +1.62(+0.62%)
Jan 29, 2024 260.57 262.79 260.01 262.79 1,180,259 +1.76(+0.67%)
Jan 26, 2024 261.29 262.80 260.27 261.03 1,077,620 +0.23(+0.09%)
Jan 25, 2024 259.56 261.31 258.15 260.80 1,329,080 +3.56(+1.38%)
Jan 24, 2024 260.95 261.22 257.18 257.24 1,138,814 -2.30(-0.89%)
Jan 23, 2024 256.98 259.68 256.36 259.53 1,093,309 +3.20(+1.25%)
Jan 22, 2024 254.66 257.04 254.50 256.33 626,739 +2.17(+0.85%)
Jan 19, 2024 251.90 254.16 249.55 254.16 900,712 +2.72(+1.08%)
Jan 18, 2024 249.06 252.19 248.70 251.45 1,053,195 +2.55(+1.02%)
Jan 17, 2024 250.95 252.57 248.74 248.90 1,183,241 -3.46(-1.37%)
Jan 16, 2024 251.23 252.69 249.54 252.36 730,359 +0.07(+0.03%)
Jan 12, 2024 254.68 255.60 251.70 252.29 979,210 -0.34(-0.13%)
Jan 11, 2024 252.98 253.26 250.27 252.63 1,071,465 -0.01(-0.00%)
Jan 10, 2024 251.51 254.27 251.51 252.64 1,100,855 -2.42(-0.95%)
Jan 09, 2024 254.82 255.47 253.20 255.06 776,642 -0.81(-0.32%)
Jan 08, 2024 256.49 256.73 253.50 255.86 1,161,633 -0.74(-0.29%)
Jan 05, 2024 257.99 259.18 255.65 256.60 727,218 -1.41(-0.55%)
Jan 04, 2024 258.24 260.34 257.60 258.01 931,098 +1.07(+0.42%)
Jan 03, 2024 257.93 258.01 255.75 256.94 881,543 -2.28(-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.