Illinois Tool Works (NY: ITW )

237.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 235.00 238.36 230.17 237.91 1,363,586 +0.46(+0.19%)
Jan 21, 2022 238.40 240.48 236.54 237.45 1,571,962 -0.22(-0.09%)
Jan 20, 2022 243.57 243.89 237.11 237.67 1,136,136 -4.56(-1.88%)
Jan 19, 2022 244.73 246.59 241.85 242.23 1,159,016 -1.82(-0.75%)
Jan 18, 2022 241.84 244.18 238.99 244.05 1,107,350 +0.21(+0.09%)
Jan 14, 2022 243.84 0 -3.17(-1.28%)
Jan 13, 2022 246.90 248.16 245.75 247.01 702,443 +0.77(+0.31%)
Jan 12, 2022 244.96 247.11 244.22 246.24 783,662 +2.11(+0.86%)
Jan 11, 2022 244.80 244.80 240.25 244.13 696,220 +0.29(+0.12%)
Jan 10, 2022 245.45 245.45 241.79 243.84 815,343 -2.29(-0.93%)
Jan 07, 2022 245.90 247.37 245.45 246.13 695,478 -0.47(-0.19%)
Jan 06, 2022 247.13 248.26 244.87 246.60 732,633 -0.03(-0.01%)
Jan 05, 2022 248.02 249.81 246.47 246.63 1,121,157 -0.95(-0.38%)
Jan 04, 2022 245.00 248.74 244.20 247.58 797,723 +4.10(+1.68%)
Jan 03, 2022 247.30 247.60 240.38 243.48 839,721 -3.32(-1.35%)
Dec 31, 2021 245.72 247.59 245.07 246.80 533,945 +1.39(+0.57%)
Dec 30, 2021 246.39 246.98 245.00 245.41 555,157 -1.66(-0.67%)
Dec 29, 2021 246.00 248.11 244.90 247.07 1,038,520 +1.36(+0.55%)
Dec 28, 2021 243.17 245.88 243.17 245.71 635,803 +1.98(+0.81%)
Dec 27, 2021 241.93 243.86 240.54 243.73 664,327 +3.23(+1.34%)
Dec 23, 2021 238.24 241.46 237.91 240.50 614,812 +2.76(+1.16%)
Dec 22, 2021 237.02 238.11 236.14 237.74 601,736 +1.05(+0.44%)
Dec 21, 2021 237.73 238.34 235.55 236.69 889,181 +1.13(+0.48%)
Dec 20, 2021 236.22 236.60 232.35 235.56 1,128,527 -2.62(-1.10%)
Dec 17, 2021 245.15 245.74 237.68 238.18 1,982,340 -7.21(-2.94%)
Dec 16, 2021 245.05 246.62 243.87 245.39 1,097,492 +0.34(+0.14%)
Dec 15, 2021 243.06 245.76 241.33 245.05 985,772 +3.35(+1.39%)
Dec 14, 2021 242.73 243.81 239.83 241.70 860,209 -1.73(-0.71%)
Dec 13, 2021 243.56 244.74 242.11 243.43 1,114,402 +0.66(+0.27%)
Dec 10, 2021 242.77 243.76 240.90 242.77 721,676 +1.16(+0.48%)
Dec 09, 2021 240.42 243.62 239.22 241.61 662,600 +1.04(+0.43%)
Dec 08, 2021 240.87 241.06 236.46 240.57 974,274 +0.59(+0.25%)
Dec 07, 2021 240.60 242.14 238.84 239.98 1,090,806 +0.71(+0.30%)
Dec 06, 2021 238.23 241.85 237.59 239.27 969,262 +3.35(+1.42%)
Dec 03, 2021 235.62 236.61 232.84 235.92 939,095 +0.80(+0.34%)
Dec 02, 2021 231.92 236.10 231.49 235.12 989,546 +4.31(+1.87%)
Dec 01, 2021 235.58 237.68 230.77 230.81 1,095,136 -1.34(-0.58%)
Nov 30, 2021 236.61 236.72 231.51 232.15 2,850,720 -5.96(-2.50%)
Nov 29, 2021 236.65 238.94 235.22 238.11 846,380 +3.36(+1.43%)
Nov 26, 2021 237.53 241.26 234.16 234.75 1,061,714 -7.01(-2.90%)
Nov 24, 2021 243.24 244.05 240.63 241.76 888,007 -2.29(-0.94%)
Nov 23, 2021 242.92 244.45 241.84 244.05 802,737 +1.94(+0.80%)
Nov 22, 2021 242.42 244.30 241.10 242.11 801,332 +0.17(+0.07%)
Nov 19, 2021 241.93 243.08 240.60 241.94 1,047,805 +0.97(+0.40%)
Nov 18, 2021 242.51 241.13 240.14 240.97 852,407 -1.67(-0.69%)
Nov 17, 2021 242.00 243.27 240.19 242.64 957,762 +0.57(+0.24%)
Nov 16, 2021 240.05 243.06 239.86 242.07 809,294 +3.05(+1.28%)
Nov 15, 2021 238.99 241.61 238.18 239.02 756,515 +0.43(+0.18%)
Nov 12, 2021 234.87 238.75 233.39 238.59 1,078,541 +4.85(+2.07%)
Nov 11, 2021 234.15 234.36 232.44 233.74 522,995 -0.97(-0.41%)
Nov 10, 2021 234.38 234.71 645,231 -0.11(-0.05%)
Nov 09, 2021 232.89 235.62 231.78 234.82 679,232 +1.37(+0.59%)
Nov 08, 2021 235.64 236.38 232.47 233.45 683,921 -0.62(-0.26%)
Nov 05, 2021 234.61 235.54 233.31 234.07 841,137 +1.45(+0.62%)
Nov 04, 2021 229.88 234.00 229.88 232.62 1,182,981 +3.34(+1.46%)
Nov 03, 2021 229.75 229.92 225.93 229.28 882,882 -0.89(-0.39%)
Nov 02, 2021 229.50 230.62 227.24 230.17 961,834 +1.33(+0.58%)
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.