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 (%)
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%)
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.