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 (%)
Mar 31, 2003 10.18 10.32 10.01 10.30 4,439,750 -0.02(-0.22%)
Mar 28, 2003 10.46 10.46 10.30 10.32 4,534,074 -0.26(-2.48%)
Mar 27, 2003 10.56 10.67 10.43 10.58 3,423,643 -0.09(-0.85%)
Mar 26, 2003 10.72 10.73 10.52 10.67 3,351,911 -0.04(-0.41%)
Mar 25, 2003 10.72 10.79 10.61 10.71 3,086,446 +0.04(+0.37%)
Mar 24, 2003 10.84 10.93 10.56 10.68 2,769,584 -0.40(-3.64%)
Mar 21, 2003 10.89 11.12 10.79 11.08 4,982,822 +0.35(+3.23%)
Mar 20, 2003 10.67 10.80 10.48 10.73 3,396,249 +0.01(+0.13%)
Mar 19, 2003 10.70 10.72 10.51 10.72 2,969,247 -0.05(-0.46%)
Mar 18, 2003 10.66 10.78 10.54 10.77 3,867,307 +0.07(+0.70%)
Mar 17, 2003 10.11 10.75 10.09 10.69 6,660,613 +0.61(+6.00%)
Mar 14, 2003 10.35 10.39 9.987 10.09 4,926,905 -0.19(-1.83%)
Mar 13, 2003 10.07 10.28 9.982 10.28 4,802,081 +0.51(+5.24%)
Mar 12, 2003 9.787 9.823 9.660 9.764 3,908,256 -0.06(-0.61%)
Mar 11, 2003 10.02 10.05 9.771 9.824 3,029,400 -0.17(-1.70%)
Mar 10, 2003 10.39 10.39 9.994 9.994 3,203,928 -0.40(-3.83%)
Mar 07, 2003 10.11 10.42 10.06 10.39 2,896,668 +0.19(+1.91%)
Mar 06, 2003 10.36 10.40 10.16 10.20 3,288,086 -0.25(-2.42%)
Mar 05, 2003 10.34 10.45 10.24 10.45 2,585,735 +0.11(+1.06%)
Mar 04, 2003 10.56 10.57 10.34 10.34 3,088,988 -0.22(-2.10%)
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.