Illinois Tool Works (NY: ITW )

182.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 183.23 183.72 180.59 182.23 937,840 -0.43(-0.24%)
Jul 05, 2022 179.97 183.08 177.03 182.66 1,428,376 -0.23(-0.13%)
Jul 01, 2022 182.95 185.25 180.26 182.89 781,614 +0.64(+0.35%)
Jun 30, 2022 178.98 182.40 177.77 182.25 1,486,893 +1.46(+0.81%)
Jun 29, 2022 182.15 182.18 178.86 180.79 749,536 -2.20(-1.20%)
Jun 28, 2022 188.20 189.56 182.62 182.99 979,261 -4.31(-2.30%)
Jun 27, 2022 188.89 189.39 185.82 187.30 1,381,119 -0.62(-0.33%)
Jun 24, 2022 181.43 187.93 180.99 187.92 1,507,216 +7.82(+4.34%)
Jun 23, 2022 181.03 182.98 178.15 180.10 695,000 -1.28(-0.71%)
Jun 22, 2022 178.68 182.70 178.48 181.38 1,019,904 +0.10(+0.06%)
Jun 21, 2022 180.12 182.25 178.60 181.28 1,029,329 +3.03(+1.70%)
Jun 17, 2022 178.65 180.46 177.33 178.25 2,128,674 -0.92(-0.51%)
Jun 16, 2022 183.17 183.17 178.06 179.17 1,324,020 -7.24(-3.88%)
Jun 15, 2022 187.12 189.07 184.34 186.41 1,304,289 +0.48(+0.26%)
Jun 14, 2022 188.61 189.82 184.44 185.93 1,206,600 -2.69(-1.43%)
Jun 13, 2022 192.91 194.35 187.46 188.62 1,297,446 -8.15(-4.14%)
Jun 10, 2022 199.84 200.29 196.71 196.77 1,173,468 -6.59(-3.24%)
Jun 09, 2022 205.71 208.23 203.16 203.36 810,560 -2.98(-1.44%)
Jun 08, 2022 208.29 209.13 205.79 206.34 677,786 -3.80(-1.81%)
Jun 07, 2022 207.47 210.42 204.31 210.14 922,574 +1.97(+0.95%)
Jun 06, 2022 208.34 209.47 207.55 208.17 458,436 +0.34(+0.16%)
Jun 03, 2022 207.57 208.31 206.58 207.83 514,333 -1.43(-0.68%)
Jun 02, 2022 207.52 209.46 204.83 209.26 483,452 +3.28(+1.59%)
Jun 01, 2022 209.42 209.68 203.59 205.98 818,060 -2.09(-1.00%)
May 31, 2022 204.35 209.06 202.58 208.07 2,164,207 +1.33(+0.64%)
May 27, 2022 205.77 206.83 204.12 206.74 792,373 +2.41(+1.18%)
May 26, 2022 203.66 205.35 202.97 204.33 835,362 +2.40(+1.19%)
May 25, 2022 202.23 203.18 199.42 201.93 870,193 -1.29(-0.63%)
May 24, 2022 201.80 204.31 198.76 203.22 1,169,817 +0.73(+0.36%)
May 23, 2022 204.20 204.28 201.43 202.49 1,007,366 +0.72(+0.36%)
May 20, 2022 201.45 202.09 197.83 201.77 1,179,172 +0.97(+0.48%)
May 19, 2022 201.11 203.65 198.91 200.80 1,603,483 -2.59(-1.27%)
May 18, 2022 209.78 210.23 202.83 203.39 1,208,758 -8.85(-4.17%)
May 17, 2022 209.74 212.45 208.08 212.24 958,486 +5.17(+2.50%)
May 16, 2022 205.29 207.98 201.79 207.07 921,551 -0.57(-0.27%)
May 13, 2022 208.56 209.24 204.44 207.64 1,492,021 +0.05(+0.02%)
May 12, 2022 203.37 207.84 202.77 207.59 1,590,820 +3.76(+1.84%)
May 11, 2022 203.45 206.46 202.02 203.83 1,040,075 +0.27(+0.13%)
May 10, 2022 211.55 211.92 203.08 203.56 1,554,539 -5.88(-2.81%)
May 09, 2022 207.09 211.93 206.28 209.44 1,634,075 +0.17(+0.08%)
May 06, 2022 206.97 210.28 204.17 209.27 1,612,585 +1.10(+0.53%)
May 05, 2022 211.09 212.66 206.87 208.17 1,955,329 -4.84(-2.27%)
May 04, 2022 204.91 213.72 203.82 213.01 1,786,034 +8.81(+4.31%)
May 03, 2022 209.90 213.84 199.85 204.20 1,916,715 +4.19(+2.09%)
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.