Skip to main content

Illinois Tool Works (NY: ITW )

236.96 +0.97 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.19 40.83 40.01 40.55 3,532,511 +0.51(+1.27%)
Oct 30, 2007 40.97 40.97 39.92 40.04 1,847,377 -0.37(-0.91%)
Oct 29, 2007 40.54 40.64 39.97 40.41 1,856,838 +0.06(+0.14%)
Oct 26, 2007 39.89 40.81 39.71 40.35 2,893,985 +0.20(+0.49%)
Oct 25, 2007 39.60 40.40 39.50 40.15 4,239,900 +0.08(+0.19%)
Oct 24, 2007 39.98 40.15 39.43 40.08 4,476,039 -0.01(-0.04%)
Oct 23, 2007 40.11 40.31 39.45 40.09 3,492,692 +0.08(+0.19%)
Oct 22, 2007 39.48 40.31 39.31 40.01 3,163,403 +0.16(+0.39%)
Oct 19, 2007 40.30 40.44 39.60 39.86 5,637,022 -0.76(-1.88%)
Oct 18, 2007 41.11 41.49 40.44 40.62 3,680,493 -0.21(-0.52%)
Oct 17, 2007 42.46 42.46 40.28 40.83 6,112,034 -0.67(-1.62%)
Oct 16, 2007 42.13 42.24 41.15 41.51 3,748,695 -0.64(-1.53%)
Oct 15, 2007 42.22 42.47 41.65 42.15 3,317,457 -0.34(-0.80%)
Oct 12, 2007 42.24 42.49 41.96 42.49 2,400,758 +0.25(+0.59%)
Oct 11, 2007 42.33 42.46 42.03 42.24 2,953,291 +0.30(+0.73%)
Oct 10, 2007 42.35 42.35 41.93 41.94 2,594,773 -0.37(-0.87%)
Oct 09, 2007 42.39 42.49 41.80 42.31 2,744,026 +0.12(+0.29%)
Oct 08, 2007 42.12 42.48 42.00 42.19 1,370,389 -0.09(-0.22%)
Oct 05, 2007 41.83 42.42 41.71 42.28 2,713,243 +0.88(+2.12%)
Oct 04, 2007 41.43 41.59 41.25 41.40 2,318,718 +0.16(+0.38%)
Oct 03, 2007 41.27 41.42 40.76 41.25 2,598,020 -0.03(-0.07%)
Oct 02, 2007 41.32 41.43 40.99 41.27 2,262,801 -0.13(-0.32%)
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.