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 30, 2007 36.51 36.88 36.15 36.54 2,104,228 +0.03(+0.08%)
Mar 29, 2007 36.70 36.85 36.25 36.51 2,409,337 +0.15(+0.41%)
Mar 28, 2007 36.61 36.67 36.12 36.37 3,059,194 -0.49(-1.33%)
Mar 27, 2007 36.88 37.00 36.27 36.85 2,882,547 -0.29(-0.78%)
Mar 26, 2007 37.31 37.50 36.72 37.14 2,315,672 -0.30(-0.79%)
Mar 23, 2007 37.14 37.55 37.08 37.44 2,000,725 +0.15(+0.40%)
Mar 22, 2007 37.21 37.44 37.02 37.29 2,723,975 +0.04(+0.11%)
Mar 21, 2007 36.22 37.42 36.19 37.25 3,406,557 +0.99(+2.73%)
Mar 20, 2007 36.22 36.37 36.13 36.26 3,698,681 -0.05(-0.14%)
Mar 19, 2007 36.05 36.41 36.05 36.31 4,061,463 +0.61(+1.71%)
Mar 16, 2007 35.42 35.88 35.42 35.70 3,988,319 +0.34(+0.96%)
Mar 15, 2007 35.06 35.57 34.81 35.36 2,929,709 +0.30(+0.87%)
Mar 14, 2007 35.55 35.87 34.52 35.06 5,392,571 -0.10(-0.28%)
Mar 13, 2007 36.10 35.94 35.06 35.15 3,383,541 -0.95(-2.63%)
Mar 12, 2007 35.88 36.31 35.69 36.10 2,078,529 +0.07(+0.20%)
Mar 09, 2007 36.56 36.60 35.89 36.03 2,528,548 -0.18(-0.51%)
Mar 08, 2007 36.20 36.49 35.88 36.22 3,034,624 +0.25(+0.71%)
Mar 07, 2007 35.67 36.28 35.63 35.96 2,473,054 +0.18(+0.49%)
Mar 06, 2007 35.91 36.03 35.55 35.78 4,242,205 +0.23(+0.64%)
Mar 05, 2007 35.62 36.36 35.51 35.56 2,960,068 -0.49(-1.36%)
Mar 02, 2007 37.10 37.10 36.02 36.05 2,575,427 -0.45(-1.22%)
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.