Indicators

Illinois Tool Works (NY: ITW )

236.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	155.83	157.43	154.31	156.47	1,881,905	-0.41(-0.26%)
May 28, 2020	160.85	161.06	156.73	156.88	1,344,043	-3.02(-1.89%)
May 27, 2020	159.28	162.14	158.54	159.90	1,372,841	+2.85(+1.81%)
May 26, 2020	152.88	157.91	152.47	157.05	1,768,766	+8.48(+5.71%)
May 22, 2020	149.04	149.12	147.68	148.57	810,451	-0.32(-0.21%)
May 21, 2020	148.49	150.34	148.28	148.88	1,112,483	-0.82(-0.55%)
May 20, 2020	148.34	151.05	148.34	149.70	1,132,964	+3.36(+2.29%)
May 19, 2020	148.67	150.13	146.31	146.34	1,269,576	-3.09(-2.07%)
May 18, 2020	147.42	150.39	146.39	149.44	1,584,320	+8.19(+5.80%)
May 15, 2020	139.57	141.73	139.11	141.24	2,293,689	+0.75(+0.54%)
May 14, 2020	136.44	140.59	134.88	140.49	1,902,588	+2.14(+1.55%)
May 13, 2020	139.75	141.40	136.89	138.35	1,459,979	-2.01(-1.43%)
May 12, 2020	147.27	147.61	140.14	140.36	1,561,371	-6.51(-4.43%)
May 11, 2020	144.50	148.40	143.77	146.88	1,204,505	+0.80(+0.55%)
May 08, 2020	144.65	146.63	144.26	146.08	914,720	+3.68(+2.59%)
May 07, 2020	145.85	146.93	141.76	142.40	1,460,167	-1.66(-1.15%)
May 06, 2020	145.59	147.07	142.22	144.06	1,450,503	-0.83(-0.57%)
May 05, 2020	138.78	147.52	138.15	144.88	2,452,792	+1.22(+0.85%)
May 04, 2020	143.35	144.64	140.84	143.66	1,910,794	-1.01(-0.70%)

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.