Skip to main content

Illinois Tool Works (NY: ITW )

264.03 +0.95 (+0.36%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 261.98 264.28 260.74 263.08 882,593 +1.95(+0.75%)
Oct 31, 2024 264.64 265.39 260.81 261.13 1,267,493 -3.20(-1.21%)
Oct 30, 2024 263.00 264.75 253.46 264.33 1,655,952 +8.29(+3.24%)
Oct 29, 2024 255.45 257.55 253.00 256.04 1,304,901 -0.83(-0.32%)
Oct 28, 2024 255.72 258.52 255.72 256.87 753,835 +2.79(+1.10%)
Oct 25, 2024 257.14 257.16 253.83 254.08 730,758 -1.45(-0.57%)
Oct 24, 2024 256.15 257.16 254.06 255.53 666,020 -0.79(-0.31%)
Oct 23, 2024 256.46 257.99 255.55 256.32 860,836 -0.66(-0.26%)
Oct 22, 2024 257.97 259.29 254.25 256.98 852,498 -1.39(-0.54%)
Oct 21, 2024 260.30 261.02 257.74 258.37 559,234 -2.66(-1.02%)
Oct 18, 2024 261.87 261.95 259.63 261.03 699,673 +0.37(+0.14%)
Oct 17, 2024 261.94 262.20 258.95 260.66 684,063 -0.17(-0.07%)
Oct 16, 2024 260.99 263.24 259.34 260.83 682,245 -0.52(-0.20%)
Oct 15, 2024 262.72 264.77 261.29 261.35 729,605 -0.15(-0.06%)
Oct 14, 2024 259.84 261.90 258.94 261.50 513,459 +0.91(+0.35%)
Oct 11, 2024 257.39 260.92 257.39 260.59 664,249 +3.76(+1.46%)
Oct 10, 2024 257.38 257.83 255.26 256.83 582,208 -1.15(-0.45%)
Oct 09, 2024 255.61 259.29 254.34 257.98 717,424 +2.26(+0.88%)
Oct 08, 2024 256.30 257.00 253.12 255.72 529,854 -0.32(-0.12%)
Oct 07, 2024 256.41 258.13 255.13 256.04 521,072 -2.37(-0.92%)
Oct 04, 2024 260.96 261.41 256.49 258.41 624,282 -1.58(-0.61%)
Oct 03, 2024 260.39 262.06 257.60 259.99 827,679 -1.90(-0.73%)
Oct 02, 2024 260.37 262.40 260.00 261.89 776,246 +0.54(+0.21%)
Oct 01, 2024 262.02 262.17 258.63 261.35 754,473 -0.72(-0.27%)
Sep 30, 2024 262.15 262.73 259.33 262.07 876,474 -0.40(-0.15%)
Sep 27, 2024 261.51 266.18 261.32 262.47 1,072,547 +1.96(+0.75%)
Sep 26, 2024 258.52 261.73 257.68 260.51 734,865 +3.92(+1.53%)
Sep 25, 2024 257.59 258.31 256.06 256.59 1,156,760 -0.46(-0.18%)
Sep 24, 2024 256.74 258.24 255.23 257.05 713,994 +1.86(+0.73%)
Sep 23, 2024 253.06 255.47 251.59 255.19 720,317 +2.32(+0.92%)
Sep 20, 2024 255.13 255.13 251.92 252.88 1,783,120 -3.62(-1.41%)
Sep 19, 2024 255.08 257.56 253.51 256.49 731,754 +4.96(+1.97%)
Sep 18, 2024 253.52 255.20 251.19 251.53 831,403 -1.74(-0.69%)
Sep 17, 2024 254.20 256.91 252.62 253.27 817,561 -0.41(-0.16%)
Sep 16, 2024 251.97 253.95 250.78 253.68 694,022 +3.36(+1.34%)
Sep 13, 2024 247.43 250.87 246.66 250.32 673,398 +3.53(+1.43%)
Sep 12, 2024 246.12 247.04 243.05 246.79 632,557 +1.17(+0.48%)
Sep 11, 2024 246.26 246.69 240.10 245.62 1,032,912 -0.55(-0.22%)
Sep 10, 2024 245.60 246.79 243.56 246.16 816,026 +0.83(+0.34%)
Sep 09, 2024 243.77 245.93 243.00 245.34 977,031 +3.12(+1.29%)
Sep 06, 2024 241.61 244.43 240.96 242.22 758,601 +0.54(+0.22%)
Sep 05, 2024 243.46 243.46 239.82 241.68 870,956 -1.66(-0.68%)
Sep 04, 2024 248.13 248.58 241.37 243.34 1,058,289 -5.02(-2.02%)
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.