Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Illinois Tool Works (NY: ITW )

263.97 +1.97 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 223.17 228.62 222.26 228.30 1,782,387 +5.89(+2.65%)
Jan 30, 2023 221.96 224.32 221.45 222.41 878,848 -0.70(-0.31%)
Jan 27, 2023 219.47 224.02 219.47 223.10 678,757 +1.93(+0.87%)
Jan 26, 2023 221.95 222.23 218.97 221.17 673,127 +0.28(+0.13%)
Jan 25, 2023 219.06 221.54 216.77 220.89 691,467 -0.94(-0.42%)
Jan 24, 2023 221.77 224.39 219.11 221.83 1,168,066 +0.33(+0.15%)
Jan 23, 2023 218.89 222.79 217.81 221.50 688,888 +2.64(+1.21%)
Jan 20, 2023 214.57 219.00 212.74 218.86 1,121,461 +5.12(+2.39%)
Jan 19, 2023 219.95 219.95 213.17 213.74 1,707,952 -6.59(-2.99%)
Jan 18, 2023 225.27 226.68 219.66 220.33 1,007,565 -4.36(-1.94%)
Jan 17, 2023 226.26 227.43 224.10 224.69 1,025,971 -0.90(-0.40%)
Jan 13, 2023 223.38 226.26 222.60 225.59 725,567 +0.89(+0.40%)
Jan 12, 2023 223.72 226.07 221.69 224.70 871,628 +1.58(+0.71%)
Jan 11, 2023 221.40 223.31 220.79 223.12 816,416 +3.10(+1.41%)
Jan 10, 2023 219.37 221.34 219.26 220.02 831,189 +0.50(+0.23%)
Jan 09, 2023 219.82 222.44 218.73 219.52 1,270,059 +0.01(+0.00%)
Jan 06, 2023 214.62 220.22 214.23 219.51 852,728 +7.81(+3.69%)
Jan 05, 2023 212.37 213.44 210.84 211.70 901,098 -1.88(-0.88%)
Jan 04, 2023 214.51 215.89 211.30 213.58 961,414 +0.48(+0.23%)
Jan 03, 2023 213.41 214.40 210.71 213.09 771,308 +0.02(+0.01%)
Dec 30, 2022 213.87 213.87 211.01 213.07 656,864 -1.62(-0.75%)
Dec 29, 2022 213.75 215.47 212.98 214.69 736,158 +2.76(+1.30%)
Dec 28, 2022 215.85 217.11 211.58 211.93 990,225 -3.18(-1.48%)
Dec 27, 2022 213.42 215.71 212.65 215.12 797,626 +1.70(+0.80%)
Dec 23, 2022 211.15 214.06 210.72 213.41 652,545 +1.71(+0.81%)
Dec 22, 2022 212.40 212.40 208.09 211.70 915,513 -2.04(-0.95%)
Dec 21, 2022 211.35 213.79 211.08 213.74 764,553 +4.06(+1.94%)
Dec 20, 2022 208.63 210.70 208.11 209.68 802,615 +0.77(+0.37%)
Dec 19, 2022 208.62 211.04 207.79 208.91 761,384 +0.48(+0.23%)
Dec 16, 2022 207.15 208.90 206.38 208.43 1,999,417 -1.16(-0.56%)
Dec 15, 2022 212.59 213.43 207.98 209.60 1,184,089 -5.98(-2.77%)
Dec 14, 2022 216.70 219.73 214.90 215.58 916,271 -1.39(-0.64%)
Dec 13, 2022 222.01 222.76 215.35 216.97 858,378 +1.37(+0.63%)
Dec 12, 2022 212.12 215.98 210.71 215.61 1,069,112 +4.32(+2.04%)
Dec 09, 2022 213.26 214.02 210.98 211.29 953,622 -1.50(-0.70%)
Dec 08, 2022 212.19 215.05 211.95 212.79 899,872 +1.17(+0.55%)
Dec 07, 2022 212.48 213.95 211.17 211.62 1,492,728 -1.43(-0.67%)
Dec 06, 2022 215.56 216.69 211.42 213.05 1,100,826 -2.50(-1.16%)
Dec 05, 2022 216.86 217.20 214.18 215.55 1,466,789 -3.94(-1.80%)
Dec 02, 2022 216.67 220.54 214.33 219.49 884,615 +0.83(+0.38%)
Dec 01, 2022 220.89 221.48 217.03 218.66 1,358,585 -0.04(-0.02%)
Nov 30, 2022 215.56 218.91 213.55 218.70 2,746,235 +2.98(+1.38%)
Nov 29, 2022 215.73 216.25 213.40 215.72 1,162,539 +0.20(+0.09%)
Nov 28, 2022 218.29 219.68 214.49 215.52 1,172,255 -4.62(-2.10%)
Nov 25, 2022 220.65 221.06 219.29 220.14 434,050 +0.28(+0.13%)
Nov 23, 2022 220.05 221.87 219.53 219.87 722,650 -0.07(-0.03%)
Nov 22, 2022 219.40 220.58 218.38 219.93 1,038,878 +2.63(+1.21%)
Nov 21, 2022 217.91 220.07 216.84 217.30 1,008,821 -0.84(-0.38%)
Nov 18, 2022 220.38 220.38 216.62 218.13 951,528 +0.41(+0.19%)
Nov 17, 2022 216.55 217.82 212.70 217.72 919,296 -1.15(-0.53%)
Nov 16, 2022 218.93 219.97 217.47 218.88 743,230 -0.20(-0.09%)
Nov 15, 2022 218.91 221.21 217.30 219.08 1,064,211 +2.07(+0.95%)
Nov 14, 2022 217.17 221.52 216.61 217.01 1,320,407 -0.69(-0.32%)
Nov 11, 2022 215.61 218.69 215.03 217.70 874,825 +2.10(+0.97%)
Nov 10, 2022 210.83 215.94 209.46 215.61 1,490,237 +12.14(+5.97%)
Nov 09, 2022 205.40 206.38 202.74 203.46 1,011,024 -2.94(-1.43%)
Nov 08, 2022 208.40 208.46 203.92 206.41 1,026,339 -1.00(-0.48%)
Nov 07, 2022 207.58 207.80 205.57 207.41 1,127,295 +0.55(+0.26%)
Nov 04, 2022 206.02 207.35 203.12 206.86 805,628 +3.99(+1.97%)
Nov 03, 2022 198.68 206.08 198.10 202.87 1,332,325 +1.38(+0.68%)
Nov 02, 2022 203.79 208.24 201.26 201.49 1,023,552 -3.58(-1.74%)
Nov 01, 2022 206.71 207.40 203.25 205.07 851,296 -0.23(-0.11%)
Oct 31, 2022 204.29 206.49 203.82 205.30 1,345,994 -0.50(-0.24%)
Oct 28, 2022 199.73 206.45 199.10 205.80 976,210 +6.91(+3.48%)
Oct 27, 2022 200.57 202.09 198.59 198.89 989,095 -0.67(-0.34%)
Oct 26, 2022 200.01 204.01 198.09 199.56 1,894,846 +1.62(+0.82%)
Oct 25, 2022 193.31 198.27 189.32 197.93 2,244,304 +4.89(+2.54%)
Oct 24, 2022 189.70 193.83 189.17 193.04 1,681,861 +4.96(+2.64%)
Oct 21, 2022 182.21 189.40 181.58 188.08 3,667,513 +6.38(+3.51%)
Oct 20, 2022 184.46 185.42 180.79 181.69 1,245,708 -2.86(-1.55%)
Oct 19, 2022 184.66 186.23 182.22 184.55 966,523 -1.37(-0.73%)
Oct 18, 2022 188.34 188.44 182.71 185.92 1,221,618 +2.31(+1.26%)
Oct 17, 2022 181.72 184.49 181.69 183.61 1,313,982 +4.68(+2.62%)
Oct 14, 2022 184.60 184.92 178.34 178.93 1,026,546 -4.51(-2.46%)
Oct 13, 2022 173.50 184.26 173.50 183.44 1,666,079 +5.42(+3.05%)
Oct 12, 2022 178.87 180.99 177.26 178.01 1,079,983 -0.85(-0.47%)
Oct 11, 2022 178.17 181.01 177.22 178.86 1,070,226 -0.10(-0.05%)
Oct 10, 2022 181.96 181.96 177.41 178.96 1,136,493 -1.23(-0.68%)
Oct 07, 2022 182.93 183.04 179.29 180.19 848,505 -4.32(-2.34%)
Oct 06, 2022 185.80 186.58 183.67 184.50 1,538,233 -0.88(-0.47%)
Oct 05, 2022 183.66 187.00 182.82 185.38 943,296 -0.40(-0.22%)
Oct 04, 2022 182.35 185.94 181.97 185.78 804,707 +6.04(+3.36%)
Oct 03, 2022 175.51 181.16 174.38 179.74 1,016,626 +6.06(+3.49%)
Sep 30, 2022 177.60 178.39 173.32 173.69 1,509,021 -3.11(-1.76%)
Sep 29, 2022 177.60 179.10 175.22 176.79 1,349,514 -3.15(-1.75%)
Sep 28, 2022 176.83 181.34 175.72 179.94 1,207,577 +4.73(+2.70%)
Sep 27, 2022 179.96 180.89 173.80 175.21 1,379,968 -3.56(-1.99%)
Sep 26, 2022 178.71 181.32 177.86 178.77 1,570,638 -0.47(-0.26%)
Sep 23, 2022 179.05 179.69 176.32 179.24 1,144,604 -1.11(-0.61%)
Sep 22, 2022 183.84 184.02 179.86 180.35 854,576 -3.66(-1.99%)
Sep 21, 2022 187.88 190.05 183.94 184.00 1,129,227 -2.02(-1.09%)
Sep 20, 2022 186.72 186.72 184.01 186.03 933,395 -2.49(-1.32%)
Sep 19, 2022 183.89 188.64 183.78 188.52 761,845 +3.24(+1.75%)
Sep 16, 2022 184.53 186.46 182.55 185.28 2,113,337 -0.70(-0.37%)
Sep 15, 2022 190.20 191.13 185.56 185.98 1,155,473 -3.67(-1.93%)
Sep 14, 2022 191.47 192.04 187.57 189.65 1,709,413 -1.72(-0.90%)
Sep 13, 2022 193.88 195.72 190.50 191.37 1,115,233 -6.83(-3.44%)
Sep 12, 2022 197.74 199.86 196.69 198.19 1,330,804 +1.02(+0.52%)
Sep 09, 2022 195.29 198.12 195.24 197.17 1,075,082 +2.43(+1.25%)
Sep 08, 2022 192.73 195.30 190.99 194.74 1,215,372 +1.12(+0.58%)
Sep 07, 2022 188.86 193.96 188.18 193.62 1,484,423 +5.00(+2.65%)
Sep 06, 2022 186.69 188.84 184.69 188.62 1,871,527 +2.05(+1.10%)
Sep 02, 2022 189.31 190.84 185.30 186.56 1,364,800 -1.76(-0.93%)
Sep 01, 2022 185.24 188.53 184.33 188.32 1,214,066 +2.30(+1.24%)
Aug 31, 2022 188.53 188.53 185.33 186.02 1,384,184 -1.27(-0.68%)
Aug 30, 2022 188.19 188.51 185.20 187.29 1,535,423 -0.36(-0.19%)
Aug 29, 2022 189.31 189.56 187.19 187.65 1,359,207 -2.80(-1.47%)
Aug 26, 2022 199.20 199.20 190.19 190.45 901,666 -7.97(-4.02%)
Aug 25, 2022 196.92 198.43 196.23 198.42 647,459 +2.10(+1.07%)
Aug 24, 2022 196.56 196.74 195.32 196.32 684,992 +0.21(+0.11%)
Aug 23, 2022 196.14 198.39 195.61 196.11 777,785 -0.98(-0.50%)
Aug 22, 2022 201.24 201.24 196.40 197.09 1,192,827 -6.94(-3.40%)
Aug 19, 2022 205.99 206.26 203.30 204.03 1,079,604 -2.77(-1.34%)
Aug 18, 2022 206.96 206.97 205.30 206.80 474,769 +0.60(+0.29%)
Aug 17, 2022 205.32 207.04 203.86 206.20 683,138 -1.04(-0.50%)
Aug 16, 2022 203.75 208.05 202.98 207.24 857,354 +2.93(+1.43%)
Aug 15, 2022 203.84 205.99 202.92 204.31 2,529,307 -3.31(-1.60%)
Aug 12, 2022 204.62 207.76 203.38 207.62 623,465 +4.10(+2.01%)
Aug 11, 2022 205.64 206.39 203.15 203.53 680,607 -0.27(-0.13%)
Aug 10, 2022 203.19 204.12 202.22 203.80 760,157 +4.23(+2.12%)
Aug 09, 2022 199.56 200.69 198.76 199.57 945,050 -0.29(-0.14%)
Aug 08, 2022 203.08 203.80 199.12 199.85 740,963 -1.38(-0.68%)
Aug 05, 2022 198.22 201.33 197.34 201.23 1,108,806 +1.28(+0.64%)
Aug 04, 2022 199.22 200.93 198.19 199.95 1,148,961 +0.84(+0.42%)
Aug 03, 2022 196.18 200.06 195.30 199.11 1,336,685 +3.48(+1.78%)
Aug 02, 2022 193.82 203.57 192.98 195.63 2,095,102 -2.34(-1.18%)
Aug 01, 2022 196.76 198.84 196.70 197.97 1,138,532 -0.39(-0.20%)
Jul 29, 2022 195.27 198.97 194.64 198.36 1,336,353 +4.07(+2.09%)
Jul 28, 2022 189.74 194.64 189.74 194.30 1,084,192 +5.42(+2.87%)
Jul 27, 2022 185.22 189.91 184.05 188.87 891,690 +3.88(+2.10%)
Jul 26, 2022 182.19 185.32 181.71 185.00 937,211 +2.16(+1.18%)
Jul 25, 2022 182.32 183.16 181.47 182.84 608,792 -0.06(-0.03%)
Jul 22, 2022 182.40 184.05 181.94 182.90 778,984 +0.83(+0.46%)
Jul 21, 2022 179.55 182.12 178.33 182.06 648,567 +2.26(+1.26%)
Jul 20, 2022 178.90 180.32 177.73 179.80 801,987 +0.82(+0.46%)
Jul 19, 2022 174.22 179.23 173.69 178.98 1,206,700 +6.85(+3.98%)
Jul 18, 2022 172.93 174.00 171.54 172.13 904,773 -0.32(-0.18%)
Jul 15, 2022 170.77 172.97 169.06 172.45 898,754 +4.44(+2.64%)
Jul 14, 2022 167.44 168.27 165.67 168.01 1,331,575 -2.22(-1.31%)
Jul 13, 2022 171.58 172.40 170.13 170.24 1,208,760 -4.35(-2.49%)
Jul 12, 2022 174.41 178.21 173.92 174.59 838,660 -0.08(-0.04%)
Jul 11, 2022 173.36 175.42 173.08 174.67 1,180,868 +0.64(+0.37%)
Jul 08, 2022 175.68 176.85 173.73 174.03 1,203,610 -3.22(-1.82%)
Jul 07, 2022 174.71 177.59 172.99 177.24 1,278,708 +3.25(+1.87%)
Jul 06, 2022 174.94 175.41 172.42 173.99 982,268 -0.41(-0.24%)
Jul 05, 2022 171.83 174.80 169.02 174.40 1,496,042 -0.22(-0.13%)
Jul 01, 2022 174.68 176.87 172.11 174.62 818,641 +0.61(+0.35%)
Jun 30, 2022 170.88 174.15 169.73 174.01 1,557,331 +1.39(+0.81%)
Jun 29, 2022 173.91 173.94 170.77 172.61 785,043 -0.94(-0.54%)
Jun 28, 2022 178.49 179.78 173.20 173.55 1,032,535 -4.09(-2.30%)
Jun 27, 2022 179.14 179.62 176.23 177.64 1,456,255 -0.59(-0.33%)
Jun 24, 2022 172.07 178.23 171.65 178.22 1,589,212 +7.42(+4.34%)
Jun 23, 2022 171.69 173.54 168.96 170.81 732,809 -1.21(-0.71%)
Jun 22, 2022 169.46 173.27 169.27 172.02 1,075,389 +0.09(+0.06%)
Jun 21, 2022 170.83 172.85 169.39 171.93 1,085,327 +2.87(+1.70%)
Jun 17, 2022 169.43 171.15 168.18 169.05 2,244,479 -0.87(-0.51%)
Jun 16, 2022 173.72 173.72 168.88 169.93 1,396,049 -6.87(-3.88%)
Jun 15, 2022 177.47 179.31 174.82 176.79 1,375,245 +0.46(+0.26%)
Jun 14, 2022 178.88 180.03 174.93 176.34 1,272,242 -2.55(-1.43%)
Jun 13, 2022 182.96 184.32 177.79 178.89 1,368,030 -7.73(-4.14%)
Jun 10, 2022 189.53 189.96 186.56 186.62 1,237,307 -6.25(-3.24%)
Jun 09, 2022 195.10 197.49 192.68 192.87 854,656 -2.83(-1.44%)
Jun 08, 2022 197.54 198.34 195.17 195.69 714,659 -3.60(-1.81%)
Jun 07, 2022 196.76 199.56 193.77 199.30 972,764 +1.87(+0.95%)
Jun 06, 2022 197.59 198.66 196.84 197.43 483,376 +0.32(+0.16%)
Jun 03, 2022 196.86 197.57 195.92 197.11 542,313 -1.36(-0.68%)
Jun 02, 2022 196.81 198.65 194.26 198.46 509,752 +3.11(+1.59%)
Jun 01, 2022 198.62 198.86 193.09 195.35 862,564 -1.98(-1.00%)
May 31, 2022 193.81 198.28 192.13 197.34 2,281,945 +1.26(+0.64%)
May 27, 2022 195.15 196.16 193.59 196.07 835,480 +2.29(+1.18%)
May 26, 2022 193.15 194.75 192.50 193.79 880,807 +2.28(+1.19%)
May 25, 2022 191.80 192.70 189.13 191.51 917,533 -1.22(-0.64%)
May 24, 2022 191.39 193.77 188.50 192.74 1,233,457 +0.69(+0.36%)
May 23, 2022 193.66 193.74 191.04 192.04 1,062,169 +0.68(+0.36%)
May 20, 2022 191.06 191.66 187.62 191.36 1,243,321 +0.92(+0.48%)
May 19, 2022 190.73 193.14 188.65 190.44 1,690,716 -2.46(-1.27%)
May 18, 2022 198.96 199.38 192.37 192.90 1,274,517 -8.39(-4.17%)
May 17, 2022 198.92 201.49 197.34 201.29 1,010,629 +4.90(+2.50%)
May 16, 2022 194.70 197.25 191.38 196.39 971,685 -0.54(-0.27%)
May 13, 2022 197.80 198.44 193.90 196.93 1,573,190 +0.05(+0.02%)
May 12, 2022 192.88 197.12 192.31 196.88 1,677,364 +3.57(+1.84%)
May 11, 2022 192.95 195.80 191.60 193.31 1,096,657 +0.26(+0.13%)
May 10, 2022 200.63 200.99 192.60 193.06 1,639,109 -5.58(-2.81%)
May 09, 2022 196.41 201.00 195.64 198.63 1,722,972 +0.16(+0.08%)
May 06, 2022 196.29 199.43 193.64 198.47 1,700,313 +1.04(+0.53%)
May 05, 2022 200.20 201.69 196.20 197.43 2,061,708 -4.59(-2.27%)
May 04, 2022 194.34 202.69 193.30 202.02 1,883,197 +8.36(+4.31%)
May 03, 2022 199.07 202.81 189.54 193.66 2,020,989 +3.97(+2.09%)
May 02, 2022 187.00 191.25 185.69 189.69 1,984,312 +2.75(+1.47%)
Apr 29, 2022 191.19 193.04 186.29 186.94 2,033,519 -5.32(-2.77%)
Apr 28, 2022 189.79 193.51 188.18 192.26 1,173,556 +4.18(+2.22%)
Apr 27, 2022 188.35 191.30 187.56 188.08 1,227,053 -0.28(-0.15%)
Apr 26, 2022 191.83 193.47 188.28 188.35 1,103,609 -5.23(-2.70%)
Apr 25, 2022 192.70 194.19 189.04 193.59 1,010,012 +0.73(+0.38%)
Apr 22, 2022 196.03 196.88 192.67 192.86 955,662 -4.69(-2.37%)
Apr 21, 2022 197.88 199.72 196.52 197.54 1,152,411 +1.66(+0.85%)
Apr 20, 2022 195.03 197.88 194.62 195.88 924,431 +2.99(+1.55%)
Apr 19, 2022 188.09 193.07 187.46 192.90 1,008,919 +6.41(+3.44%)
Apr 18, 2022 185.85 188.09 185.18 186.49 1,021,482 +0.34(+0.18%)
Apr 14, 2022 189.21 189.32 185.89 186.14 1,624,653 -2.91(-1.54%)
Apr 13, 2022 189.21 189.68 188.41 189.06 1,077,018 -0.45(-0.24%)
Apr 12, 2022 190.97 193.42 188.53 189.50 1,064,447 -0.95(-0.50%)
Apr 11, 2022 192.67 194.05 190.10 190.45 804,350 -2.69(-1.39%)
Apr 08, 2022 194.49 195.17 192.45 193.14 866,349 -1.21(-0.62%)
Apr 07, 2022 193.03 195.24 191.44 194.36 1,124,058 -0.20(-0.10%)
Apr 06, 2022 193.17 195.76 192.22 194.56 1,145,124 -1.22(-0.62%)
Apr 05, 2022 197.47 198.83 195.26 195.78 751,132 -2.39(-1.21%)
Apr 04, 2022 197.82 198.66 194.98 198.17 838,284 -1.14(-0.57%)
Apr 01, 2022 199.83 200.07 196.20 199.31 1,070,288 +0.71(+0.36%)
Mar 31, 2022 202.49 203.76 198.56 198.60 1,590,011 -4.99(-2.45%)
Mar 30, 2022 205.39 206.62 202.57 203.59 913,020 -2.55(-1.24%)
Mar 29, 2022 204.31 207.77 203.87 206.14 894,395 +4.02(+1.99%)
Mar 28, 2022 202.16 202.25 199.28 202.12 1,018,882 +2.41(+1.21%)
Mar 25, 2022 199.53 200.85 198.73 199.70 646,167 +1.00(+0.50%)
Mar 24, 2022 198.09 198.87 197.41 198.70 1,002,601 +1.26(+0.64%)
Mar 23, 2022 199.74 200.74 197.42 197.44 771,454 -2.97(-1.48%)
Mar 22, 2022 201.12 201.77 200.05 200.41 799,441 +0.48(+0.24%)
Mar 21, 2022 200.41 201.43 198.74 199.93 1,123,079 -0.32(-0.16%)
Mar 18, 2022 200.26 201.46 197.42 200.25 1,813,783 +0.90(+0.45%)
Mar 17, 2022 196.97 200.04 196.75 199.35 901,949 +1.31(+0.66%)
Mar 16, 2022 197.56 199.41 195.49 198.04 1,081,470 +1.45(+0.74%)
Mar 15, 2022 195.75 197.05 194.30 196.59 703,053 +2.17(+1.12%)
Mar 14, 2022 193.87 196.21 193.35 194.42 1,145,332 +2.16(+1.12%)
Mar 11, 2022 195.83 196.56 192.12 192.26 939,855 -2.21(-1.13%)
Mar 10, 2022 193.19 195.55 192.10 194.47 837,657 -1.48(-0.76%)
Mar 09, 2022 196.01 199.10 195.63 195.95 1,007,774 +4.01(+2.09%)
Mar 08, 2022 195.98 198.21 191.26 191.94 1,640,312 -2.84(-1.46%)
Mar 07, 2022 199.72 199.83 194.71 194.78 1,529,841 -5.28(-2.64%)
Mar 04, 2022 200.10 201.55 197.63 200.06 1,435,067 -3.01(-1.48%)
Mar 03, 2022 203.77 204.90 201.39 203.07 1,144,738 +1.09(+0.54%)
Mar 02, 2022 200.46 203.34 200.28 201.99 1,275,008 +3.12(+1.57%)
Mar 01, 2022 204.26 205.11 197.75 198.86 1,526,684 -5.17(-2.53%)
Feb 28, 2022 203.39 205.50 201.69 204.03 1,989,473 -1.97(-0.96%)
Feb 25, 2022 202.64 206.66 203.98 206.00 1,230,564 +4.05(+2.00%)
Feb 24, 2022 199.36 202.87 197.39 201.96 2,053,492 +0.61(+0.30%)
Feb 23, 2022 203.08 204.81 200.84 201.34 1,554,387 -1.34(-0.66%)
Feb 22, 2022 204.04 204.60 201.34 202.68 1,353,342 -0.85(-0.42%)
Feb 18, 2022 203.53 0 -1.27(-0.62%)
Feb 17, 2022 205.69 207.63 204.32 204.81 864,711 -2.75(-1.33%)
Feb 16, 2022 206.54 208.61 205.10 207.56 825,621 +0.32(+0.15%)
Feb 15, 2022 208.73 210.09 206.57 207.24 1,016,083 +0.54(+0.26%)
Feb 14, 2022 206.41 208.29 204.50 206.70 1,478,831 +1.37(+0.67%)
Feb 11, 2022 207.17 208.87 204.45 205.33 1,382,752 -1.99(-0.96%)
Feb 10, 2022 211.01 212.10 205.85 207.32 1,572,679 -6.53(-3.05%)
Feb 09, 2022 213.44 215.04 213.09 213.85 1,331,303 +1.21(+0.57%)
Feb 08, 2022 212.04 214.55 211.54 212.64 1,208,786 +0.61(+0.29%)
Feb 07, 2022 216.04 217.12 211.59 212.03 959,079 -3.87(-1.79%)
Feb 04, 2022 225.95 227.38 215.86 215.90 1,830,087 -11.82(-5.19%)
Feb 03, 2022 223.40 227.71 1,649,440 +5.17(+2.32%)
Feb 02, 2022 218.85 222.99 218.29 222.55 1,950,417 +2.76(+1.26%)
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.