Skip to main content

Illinois Tool Works (NY: ITW )

249.61 +2.04 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 248.00 250.55 247.43 249.61 1,781,171 +2.04(+0.82%)
Dec 07, 2023 248.03 248.64 246.81 247.57 582,195 +0.68(+0.28%)
Dec 06, 2023 245.84 248.98 245.84 246.89 1,040,433 +2.27(+0.93%)
Dec 05, 2023 246.76 247.59 244.30 244.62 686,641 -2.95(-1.19%)
Dec 04, 2023 243.60 247.80 243.08 247.57 807,247 +2.33(+0.95%)
Dec 01, 2023 241.73 245.57 240.40 245.24 774,334 +3.03(+1.25%)
Nov 30, 2023 241.79 242.61 238.98 242.21 2,014,403 +1.38(+0.57%)
Nov 29, 2023 243.16 243.73 240.50 240.83 698,520 -0.42(-0.17%)
Nov 28, 2023 242.00 242.64 240.26 241.25 971,109 -0.55(-0.23%)
Nov 27, 2023 240.68 242.27 238.69 241.80 777,852 -0.05(-0.02%)
Nov 24, 2023 240.81 241.85 240.26 241.85 284,797 +1.15(+0.48%)
Nov 22, 2023 242.41 242.72 239.82 240.70 931,497 -1.11(-0.46%)
Nov 21, 2023 239.70 242.04 239.19 241.81 1,052,561 +2.19(+0.91%)
Nov 20, 2023 239.61 240.62 237.60 239.62 942,822 -0.30(-0.13%)
Nov 17, 2023 240.15 240.61 238.75 239.92 1,251,659 +0.90(+0.38%)
Nov 16, 2023 237.73 240.33 237.73 239.02 792,467 +1.50(+0.63%)
Nov 15, 2023 237.11 240.03 237.11 237.52 878,855 +1.09(+0.46%)
Nov 14, 2023 236.00 238.47 235.16 236.43 1,021,241 +4.32(+1.86%)
Nov 13, 2023 231.51 232.90 231.21 232.11 747,587 -0.38(-0.16%)
Nov 10, 2023 229.46 232.63 228.44 232.49 1,178,303 +3.99(+1.75%)
Nov 09, 2023 229.50 230.18 227.66 228.50 1,121,213 -0.51(-0.22%)
Nov 08, 2023 230.00 230.97 227.96 229.01 1,204,182 -0.88(-0.38%)
Nov 07, 2023 230.74 231.35 229.08 229.89 1,093,637 -1.26(-0.55%)
Nov 06, 2023 233.00 233.95 230.55 231.15 1,043,583 -1.96(-0.84%)
Nov 03, 2023 234.39 237.57 231.97 233.11 1,098,418 +1.40(+0.60%)
Nov 02, 2023 227.17 232.08 225.88 231.71 1,282,020 +7.17(+3.19%)
Nov 01, 2023 224.99 225.44 221.84 224.54 931,829 +0.42(+0.19%)
Oct 31, 2023 223.30 224.75 221.82 224.12 1,767,491 +0.54(+0.24%)
Oct 30, 2023 224.11 226.62 222.53 223.58 921,414 +0.32(+0.14%)
Oct 27, 2023 224.16 227.04 222.21 223.26 1,118,848 -0.90(-0.40%)
Oct 26, 2023 226.85 229.49 223.25 224.16 1,304,431 -1.81(-0.80%)
Oct 25, 2023 221.70 226.90 219.01 225.97 2,171,827 +2.91(+1.30%)
Oct 24, 2023 225.51 226.00 217.50 223.06 2,174,165 +0.61(+0.27%)
Oct 23, 2023 225.50 225.88 222.32 222.45 1,586,642 -1.11(-0.50%)
Oct 20, 2023 225.23 226.74 222.64 223.56 2,513,347 -1.34(-0.60%)
Oct 19, 2023 224.81 228.74 224.00 224.90 1,309,012 -0.51(-0.23%)
Oct 18, 2023 233.18 233.18 225.18 225.41 1,145,247 -9.89(-4.20%)
Oct 17, 2023 232.36 235.93 231.68 235.30 801,672 +1.69(+0.72%)
Oct 16, 2023 233.56 235.56 231.56 233.61 1,047,277 +2.11(+0.91%)
Oct 13, 2023 234.00 234.86 230.63 231.50 1,098,256 -2.23(-0.95%)
Oct 12, 2023 236.00 236.00 232.41 233.73 1,087,348 -2.88(-1.22%)
Oct 11, 2023 235.48 236.96 234.92 236.61 820,536 +1.63(+0.69%)
Oct 10, 2023 235.74 237.56 234.43 234.98 953,705 +0.50(+0.21%)
Oct 09, 2023 233.84 235.06 231.37 234.48 917,688 -0.57(-0.24%)
Oct 06, 2023 231.94 236.47 231.56 235.05 1,131,992 +2.22(+0.95%)
Oct 05, 2023 231.67 234.68 230.61 232.83 1,066,152 +0.76(+0.33%)
Oct 04, 2023 230.57 232.89 229.08 232.07 969,350 +1.66(+0.72%)
Oct 03, 2023 229.22 231.13 228.83 230.41 1,072,642 +0.33(+0.14%)
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.