Illinois Tool Works Historical Data - ITW

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Illinois Tool Works Inc ITW NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.35 -1.38% 167.78 162.39 167.9198 163.57 170.13 20:00:00
more quote information »

ITW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week188.76189.90162.39178.201,666,960-20.98-11.11%
1 Month178.41195.00162.39181.571,329,307-10.63-5.96%
3 Months174.49195.00162.39179.561,189,205-6.71-3.85%
6 Months144.00195.00143.12169.981,167,43123.7816.51%
1 Year145.15195.00135.14159.071,235,89622.6315.59%
3 Years131.61195.00117.75149.111,226,09036.1727.48%
5 Years98.90195.0078.79127.931,314,50568.8869.65%

ITW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 167.78 -2.35 -1.38% 163.57 170.13 160.01 2,839,202
Feb 27 2020 170.13 -5.86 -3.33% 172.25 176.97 169.64 2,000,036
Feb 26 2020 175.99 -1.60 -0.9% 179.53 180.00 175.68 1,673,088
Feb 25 2020 177.59 -5.47 -2.99% 184.02 184.23 176.62 1,871,703
Feb 24 2020 183.06 -6.52 -3.44% 183.90 185.22 181.97 1,656,205
Feb 21 2020 189.58 -0.42 -0.22% 188.76 189.90 188.14 1,133,768
Feb 20 2020 190.00 2.47 1.32% 187.22 190.85 187.06 1,047,004
Feb 19 2020 187.53 1.05 0.56% 186.92 188.19 186.27 974,108
Feb 18 2020 186.48 -1.38 -0.73% 187.50 187.54 185.27 776,387
Feb 14 2020 187.86 -1.21 -0.64% 189.00 189.07 186.11 765,085
Feb 13 2020 189.07 -0.60 -0.32% 188.63 195.00 187.88 659,189
Feb 12 2020 189.67 2.54 1.36% 187.76 190.05 186.31 978,792
Feb 11 2020 187.13 3.29 1.79% 184.79 187.70 184.53 1,027,025
Feb 10 2020 183.84 0.30 0.16% 183.22 183.96 182.185 908,461
Feb 07 2020 183.54 -2.53 -1.36% 184.68 185.24 182.94 996,572
Feb 06 2020 186.07 0.31 0.17% 186.14 186.49 184.45 1,073,029
Feb 05 2020 185.76 3.73 2.05% 184.80 185.83 183.54 1,583,951
Feb 04 2020 182.03 5.57 3.16% 179.37 182.69 178.775 1,178,237
Feb 03 2020 176.46 1.48 0.85% 175.58 180.15 174.58 1,898,010
Jan 31 2020 174.98 -3.02 -1.7% 178.41 180.40 174.90 3,056,176
Jan 30 2020 178.00 2.19 1.25% 173.97 178.00 173.92 1,647,325
Jan 29 2020 175.81 -0.05 -0.03% 176.82 177.98 175.30 1,228,230
See More Historical Prices »


Your Recent History
NYSE
ITW
Illinois T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.