Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.11	35.28	34.94	34.96	1,754,093	-0.15(-0.43%)
Dec 29, 2011	34.84	35.17	34.73	35.11	2,003,390	+0.37(+1.08%)
Dec 28, 2011	35.53	35.59	34.64	34.74	2,468,429	-0.82(-2.32%)
Dec 27, 2011	35.38	35.66	35.24	35.56	1,472,483	+0.11(+0.31%)
Dec 23, 2011	35.08	35.50	34.97	35.45	2,104,600	+0.76(+2.18%)
Dec 21, 2011	35.16	35.56	34.31	34.69	5,626,133	-0.39(-1.12%)
Dec 20, 2011	34.60	35.16	34.46	35.09	3,778,516	+1.20(+3.53%)
Dec 19, 2011	34.34	34.38	33.79	33.89	4,452,748	-0.28(-0.83%)
Dec 16, 2011	34.27	34.98	34.02	34.17	7,735,372	+0.19(+0.55%)
Dec 15, 2011	34.51	34.66	33.92	33.99	3,455,780	-0.05(-0.15%)
Dec 14, 2011	34.24	34.30	33.79	34.04	5,610,641	-0.45(-1.31%)
Dec 13, 2011	35.03	35.16	34.27	34.49	5,100,789	-0.25(-0.71%)
Dec 12, 2011	34.65	34.81	34.21	34.74	3,938,841	-0.27(-0.78%)
Dec 09, 2011	34.54	35.09	34.38	35.01	4,084,319	+0.60(+1.75%)
Dec 08, 2011	34.99	35.06	34.32	34.41	5,696,649	-0.88(-2.50%)
Dec 07, 2011	34.89	35.46	34.31	35.29	10,880,054	+0.24(+0.68%)
Dec 06, 2011	34.86	35.31	34.70	35.06	4,118,462	+0.12(+0.34%)
Dec 05, 2011	34.81	35.10	34.57	34.94	5,976,974	+0.80(+2.35%)
Dec 02, 2011	33.84	34.54	33.82	34.13	6,859,816	+0.62(+1.84%)

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.