1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Illinois Tool Works Inc (ITW)
  7. Historical

ITW

Illinois Tool Works Historical Data

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 Last Traded
-0.70 -0.31% 222.77 10:52:34
Open Price Low Price High Price Close Price Prev Close
221.90 220.83 223.19 223.47
more quote information »

ITW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week216.20224.5248212.75217.75931,3656.573.04%
1 Month213.13224.5248204.01213.891,033,2389.644.52%
3 Months226.58235.57204.01221.71912,746-3.81-1.68%
6 Months223.77242.065204.01225.78914,649-1.00-0.45%
1 Year206.58242.065192.29216.351,009,52316.197.84%
3 Years126.68242.065115.94172.581,237,39296.0975.85%
5 Years116.86242.065111.50161.171,208,270105.9190.63%

ITW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 223.47 2.04 0.92% 222.52 224.5248 221.91 956,846
Oct 14 2021 221.43 6.65 3.1% 216.10 221.78 216.00 1,087,122
Oct 13 2021 214.78 1.18 0.55% 214.29 216.76 213.195 969,518
Oct 12 2021 213.60 -0.27 -0.13% 213.88 215.64 212.75 871,565
Oct 11 2021 213.87 -2.53 -1.17% 216.20 217.90 213.84 771,776
Oct 08 2021 216.40 1.15 0.53% 214.75 217.39 213.29 871,511
Oct 07 2021 215.25 2.85 1.34% 214.02 216.065 213.41 795,237
Oct 06 2021 212.40 -0.13 -0.06% 211.65 212.90 208.18 1,087,941
Oct 05 2021 212.53 4.50 2.16% 207.58 213.91 207.04 1,371,280
Oct 04 2021 208.03 1.16 0.56% 207.00 209.06 205.18 1,683,291
Oct 01 2021 206.87 0.24 0.12% 207.35 208.23 204.01 1,469,235
Sep 30 2021 206.63 -6.63 -3.11% 213.95 214.7899 206.57 1,100,212
Sep 29 2021 213.26 -0.62 -0.29% 213.26 214.34 211.64 879,273
Sep 28 2021 213.88 -2.68 -1.24% 216.00 217.17 213.62 1,070,862
Sep 27 2021 216.56 0.62 0.29% 215.50 218.25 215.25 882,603
Sep 24 2021 215.94 -1.94 -0.89% 217.64 218.35 215.775 685,301
Sep 23 2021 217.88 2.21 1.02% 216.50 218.78 216.50 976,255
Sep 22 2021 215.67 1.91 0.89% 215.29 217.738 214.67 1,023,645
Sep 21 2021 213.76 -1.71 -0.79% 215.86 216.23 213.19 1,026,217
Sep 20 2021 215.47 -0.42 -0.19% 213.13 215.65 212.24 1,085,077
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.