Illinois Tool Works (NY: ITW )

183.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 184.72 186.28 182.25 183.88 1,297,494 -4.59(-2.44%)
Sep 28, 2022 185.21 189.93 184.05 188.47 1,152,959 +4.96(+2.70%)
Sep 27, 2022 188.48 189.46 182.03 183.51 1,317,552 -3.73(-1.99%)
Sep 26, 2022 187.18 189.91 186.29 187.24 1,499,598 -0.49(-0.26%)
Sep 23, 2022 187.53 188.20 184.68 187.73 1,092,834 -1.16(-0.61%)
Sep 22, 2022 192.55 192.74 188.38 188.89 815,924 -3.83(-1.99%)
Sep 21, 2022 196.78 199.05 192.65 192.72 1,078,152 -2.12(-1.09%)
Sep 20, 2022 195.56 195.56 192.73 194.84 891,178 -2.61(-1.32%)
Sep 19, 2022 192.60 197.58 192.49 197.45 727,387 +3.39(+1.75%)
Sep 16, 2022 193.27 195.29 191.20 194.06 2,017,751 -0.73(-0.37%)
Sep 15, 2022 199.21 200.18 194.35 194.79 1,103,211 -3.84(-1.93%)
Sep 14, 2022 200.54 201.14 196.46 198.63 1,632,097 -1.80(-0.90%)
Sep 13, 2022 203.07 204.99 199.52 200.43 1,064,791 -7.15(-3.44%)
Sep 12, 2022 207.11 209.33 206.01 207.58 1,270,612 +1.07(+0.52%)
Sep 09, 2022 204.54 207.51 204.49 206.51 1,026,456 +2.55(+1.25%)
Sep 08, 2022 201.86 204.55 200.04 203.96 1,160,401 +1.17(+0.58%)
Sep 07, 2022 197.81 203.15 197.09 202.79 1,417,283 +5.24(+2.65%)
Sep 06, 2022 195.53 197.79 193.44 197.55 1,786,878 +2.15(+1.10%)
Sep 02, 2022 198.28 199.88 194.08 195.40 1,303,070 -1.84(-0.93%)
Sep 01, 2022 194.01 197.47 193.06 197.24 1,159,154 +2.41(+1.24%)
Aug 31, 2022 197.46 197.46 194.11 194.83 1,321,578 -1.33(-0.68%)
Aug 30, 2022 197.10 197.44 193.97 196.16 1,465,976 -0.38(-0.19%)
Aug 29, 2022 198.28 198.54 196.06 196.54 1,297,730 -2.93(-1.47%)
Aug 26, 2022 208.64 208.64 199.20 199.47 860,884 -8.35(-4.02%)
Aug 25, 2022 206.25 207.83 205.53 207.82 618,175 +2.20(+1.07%)
Aug 24, 2022 205.87 206.06 204.57 205.62 654,010 +0.22(+0.11%)
Aug 23, 2022 205.43 207.79 204.88 205.40 742,606 -1.03(-0.50%)
Aug 22, 2022 210.77 210.78 205.70 206.43 1,138,876 -7.27(-3.40%)
Aug 19, 2022 215.75 216.03 212.93 213.70 1,030,774 -2.90(-1.34%)
Aug 18, 2022 216.76 216.78 215.03 216.60 453,296 +0.63(+0.29%)
Aug 17, 2022 215.05 216.85 213.52 215.97 652,240 -1.09(-0.50%)
Aug 16, 2022 213.40 217.91 212.59 217.06 818,576 +3.07(+1.43%)
Aug 15, 2022 213.50 215.75 212.53 213.99 2,414,907 -3.47(-1.60%)
Aug 12, 2022 214.31 217.60 213.02 217.46 595,266 +4.29(+2.01%)
Aug 11, 2022 215.38 216.16 212.77 213.17 649,824 -0.28(-0.13%)
Aug 10, 2022 212.81 213.79 211.79 213.45 725,776 +4.43(+2.12%)
Aug 09, 2022 209.01 210.20 208.18 209.02 902,306 -0.30(-0.14%)
Aug 08, 2022 212.70 213.45 208.55 209.32 707,450 -1.44(-0.68%)
Aug 05, 2022 207.61 210.87 206.69 210.76 1,058,655 +1.34(+0.64%)
Aug 04, 2022 208.66 210.44 207.58 209.42 1,096,994 +0.88(+0.42%)
Aug 03, 2022 205.47 209.54 204.55 208.54 1,276,227 +3.64(+1.78%)
Aug 02, 2022 203.00 213.21 202.12 204.90 2,000,341 -2.45(-1.18%)
Aug 01, 2022 206.08 208.26 206.01 207.35 1,087,037 -0.41(-0.20%)
Jul 29, 2022 204.52 208.39 203.86 207.76 1,275,910 +4.26(+2.09%)
Jul 28, 2022 198.73 203.86 198.73 203.50 1,035,154 +5.68(+2.87%)
Jul 27, 2022 194.00 198.91 192.76 197.82 851,359 +4.06(+2.10%)
Jul 26, 2022 190.82 194.10 190.32 193.76 894,821 +2.26(+1.18%)
Jul 25, 2022 190.96 191.84 190.07 191.50 581,257 -0.06(-0.03%)
Jul 22, 2022 191.04 192.77 190.56 191.56 743,751 +0.87(+0.46%)
Jul 21, 2022 188.06 190.75 186.78 190.69 619,233 +2.37(+1.26%)
Jul 20, 2022 187.37 188.87 186.15 188.32 765,714 +0.86(+0.46%)
Jul 19, 2022 182.47 187.72 181.92 187.46 1,152,121 +7.17(+3.98%)
Jul 18, 2022 181.12 182.24 179.67 180.29 863,851 -0.33(-0.18%)
Jul 15, 2022 178.86 181.16 177.07 180.62 858,104 +4.65(+2.64%)
Jul 14, 2022 175.37 176.24 173.52 175.97 1,271,348 -2.33(-1.31%)
Jul 13, 2022 179.71 180.57 178.19 178.30 1,154,088 -4.56(-2.49%)
Jul 12, 2022 182.67 186.65 182.16 182.86 800,728 -0.08(-0.04%)
Jul 11, 2022 181.57 183.73 181.28 182.94 1,127,458 +0.67(+0.37%)
Jul 08, 2022 184.00 185.23 181.96 182.27 1,149,171 -3.37(-1.82%)
Jul 07, 2022 182.99 186.00 181.18 185.64 1,220,872 +3.41(+1.87%)
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%)
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.