Illinois Tool Works (NY: ITW )

215.94 USD -1.94 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 217.64 218.35 215.77 215.94 689,781 -1.94(-0.89%)
Sep 23, 2021 216.50 218.78 216.50 217.88 976,264 +2.21(+1.02%)
Sep 22, 2021 215.29 217.74 214.75 215.67 1,023,649 +1.91(+0.89%)
Sep 21, 2021 215.86 215.86 213.19 213.76 1,026,221 -1.71(-0.79%)
Sep 20, 2021 213.13 215.65 212.24 215.47 1,085,182 -0.42(-0.19%)
Sep 17, 2021 216.46 217.06 214.55 215.89 2,025,613 -1.95(-0.90%)
Sep 16, 2021 219.85 220.13 217.60 217.84 851,938 -2.36(-1.07%)
Sep 15, 2021 216.79 220.58 216.26 220.20 987,237 +3.13(+1.44%)
Sep 14, 2021 219.96 220.46 216.31 217.07 890,770 -2.28(-1.04%)
Sep 13, 2021 220.42 220.99 217.38 219.35 824,354 +0.57(+0.26%)
Sep 10, 2021 220.86 221.16 218.66 218.78 651,530 -1.21(-0.55%)
Sep 09, 2021 222.00 222.58 219.69 219.99 859,106 -1.82(-0.82%)
Sep 08, 2021 221.18 222.84 220.04 221.81 972,313 +0.23(+0.10%)
Sep 07, 2021 226.60 227.14 221.14 221.58 1,759,589 -6.95(-3.04%)
Sep 03, 2021 230.53 230.83 228.35 228.53 695,146 -2.60(-1.12%)
Sep 02, 2021 232.13 232.86 229.77 231.13 878,372 -0.15(-0.06%)
Sep 01, 2021 232.98 232.98 230.11 231.28 677,959 -1.58(-0.68%)
Aug 31, 2021 232.91 233.25 231.87 232.86 945,150 +0.05(+0.02%)
Aug 30, 2021 231.51 233.87 231.35 232.81 545,286 +2.17(+0.94%)
Aug 27, 2021 231.03 232.62 229.99 230.64 737,583 +0.63(+0.27%)
Aug 26, 2021 229.79 230.43 228.45 230.01 813,844 -0.59(-0.26%)
Aug 25, 2021 230.91 231.97 229.78 230.60 700,725 +0.04(+0.02%)
Aug 24, 2021 230.84 231.94 229.85 230.56 719,093 -0.21(-0.09%)
Aug 23, 2021 231.57 232.67 230.32 230.77 670,466 +0.20(+0.09%)
Aug 20, 2021 230.29 231.76 229.51 230.57 671,749 +0.37(+0.16%)
Aug 19, 2021 228.99 230.82 228.22 230.20 537,422 +0.32(+0.14%)
Aug 18, 2021 232.20 233.44 229.70 229.88 601,150 -3.34(-1.43%)
Aug 17, 2021 234.73 234.92 231.91 233.22 674,056 -1.98(-0.84%)
Aug 16, 2021 232.93 235.57 231.40 235.20 618,486 +2.19(+0.94%)
Aug 13, 2021 232.78 233.41 231.77 233.01 556,365 +0.43(+0.18%)
Aug 12, 2021 233.31 234.70 232.41 232.58 603,321 -1.25(-0.53%)
Aug 11, 2021 230.90 234.22 230.90 233.83 923,605 +3.12(+1.35%)
Aug 10, 2021 227.59 231.64 227.59 230.71 968,198 +3.44(+1.51%)
Aug 09, 2021 227.00 227.72 226.03 227.27 584,304 -0.46(-0.20%)
Aug 06, 2021 227.39 228.92 226.57 227.73 753,870 +0.75(+0.33%)
Aug 05, 2021 229.09 229.39 226.53 226.98 556,392 -0.62(-0.27%)
Aug 04, 2021 229.63 230.77 227.53 227.60 804,162 -3.02(-1.31%)
Aug 03, 2021 226.39 230.90 225.34 230.62 797,028 +5.13(+2.28%)
Aug 02, 2021 227.24 228.45 225.33 225.49 884,001 -1.18(-0.52%)
Jul 30, 2021 223.76 227.29 221.50 226.67 1,558,830 -1.73(-0.76%)
Jul 29, 2021 227.50 228.53 225.91 228.40 897,718 +2.57(+1.14%)
Jul 28, 2021 227.67 228.62 225.40 225.83 728,079 -1.90(-0.83%)
Jul 27, 2021 226.26 228.44 224.67 227.73 852,997 +0.73(+0.32%)
Jul 26, 2021 226.58 227.29 225.09 227.00 1,440,518 +0.61(+0.27%)
Jul 23, 2021 229.07 229.07 225.74 226.39 985,433 -1.18(-0.52%)
Jul 22, 2021 230.10 230.10 227.34 227.57 436,307 -1.78(-0.78%)
Jul 21, 2021 229.56 231.01 228.61 229.35 479,821 +0.26(+0.11%)
Jul 20, 2021 225.10 229.81 224.56 229.09 826,499 +4.07(+1.81%)
Jul 19, 2021 226.40 226.62 222.46 225.02 715,196 -3.37(-1.48%)
Jul 16, 2021 230.01 231.23 227.87 228.39 725,982 -1.10(-0.48%)
Jul 15, 2021 228.66 231.09 228.52 229.49 649,249 +0.51(+0.22%)
Jul 14, 2021 227.53 229.40 226.66 228.98 605,291 +1.51(+0.66%)
Jul 13, 2021 228.08 229.24 226.93 227.47 800,556 +0.00(+0.00%)
Jul 12, 2021 226.23 227.86 226.11 227.47 789,391 +0.09(+0.04%)
Jul 09, 2021 226.81 228.20 226.59 227.38 819,898 +3.55(+1.59%)
Jul 08, 2021 222.81 225.24 221.84 223.83 638,945 -1.38(-0.61%)
Jul 07, 2021 222.12 225.49 222.00 225.21 631,439 +2.52(+1.13%)
Jul 06, 2021 224.83 224.86 220.67 222.69 919,803 -2.91(-1.29%)
Jul 02, 2021 225.15 226.22 224.10 225.60 452,034 +0.99(+0.44%)
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.