ITW

Illinois Tool Works Historical Data

ITW Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 235.92 0.80 0.34% 235.62 236.61 232.84 939,093
Dec 02 2021 235.12 4.31 1.87% 231.92 236.10 231.49 989,545
Dec 01 2021 230.81 -1.34 -0.58% 235.49 237.68 230.77 1,095,137
Nov 30 2021 232.15 -5.96 -2.5% 236.61 236.88 231.51 2,850,724
Nov 29 2021 238.11 3.36 1.43% 236.65 238.94 235.22 846,380
Nov 26 2021 234.75 0.00 +0.00% 237.53 241.26 234.16 0
Nov 26 2021 234.75 -7.01 -2.9% 237.53 241.26 234.16 1,061,714
Nov 25 2021 241.76 0.00 +0.00% 243.24 244.05 240.63 0
Nov 24 2021 241.76 -2.29 -0.94% 243.24 244.05 240.63 888,007
Nov 23 2021 244.05 1.94 0.8% 242.92 244.45 241.84 802,737
Nov 22 2021 242.11 0.17 0.07% 242.42 244.30 241.0985 801,332
Nov 19 2021 241.94 0.97 0.4% 241.93 243.08 240.5956 1,047,805
Nov 18 2021 240.97 -1.67 -0.69% 242.51 243.74 240.14 852,407
Nov 17 2021 242.64 0.00 +0.00% 242.00 243.27 240.19 0
Nov 17 2021 242.64 0.57 0.24% 242.00 243.27 240.19 956,922
Nov 16 2021 242.07 3.05 1.28% 240.05 243.06 239.42 809,280
Nov 15 2021 239.02 0.43 0.18% 238.99 241.61 238.18 756,118
Nov 12 2021 238.59 4.85 2.07% 234.87 238.75 233.39 1,077,553
Nov 11 2021 233.74 -0.97 -0.41% 234.15 234.36 232.44 522,995
Nov 10 2021 234.71 -0.11 -0.05% 234.38 236.43 234.33 645,231
Nov 09 2021 234.82 1.37 0.59% 232.89 235.62 231.78 679,231
Nov 08 2021 233.45 -0.62 -0.26% 235.64 236.385 232.47 683,921
Nov 05 2021 234.07 0.00 +0.00% 234.61 235.54 233.31 0
Nov 05 2021 234.07 1.45 0.62% 234.61 235.54 233.31 841,133
Nov 04 2021 232.62 3.34 1.46% 229.88 233.9995 229.88 1,182,979
Nov 03 2021 229.28 -0.89 -0.39% 229.75 229.92 225.93 882,849
Nov 02 2021 230.17 1.33 0.58% 228.84 230.615 227.24 961,834
Nov 01 2021 228.84 0.97 0.43% 228.21 230.01 225.42 1,122,295
Oct 29 2021 227.87 1.33 0.59% 225.85 229.10 225.535 1,479,942
Oct 28 2021 226.54 4.34 1.95% 221.50 227.14 218.71 1,122,132
Oct 27 2021 222.20 -1.58 -0.71% 223.85 224.3488 222.11 759,779
Oct 26 2021 223.78 -1.73 -0.77% 225.87 226.66 223.56 913,932
Oct 25 2021 225.51 0.94 0.42% 224.08 226.335 222.94 605,729
Oct 22 2021 224.57 0.04 0.02% 225.74 226.55 224.43 520,419
Oct 21 2021 224.53 0.86 0.38% 223.49 224.57 221.115 521,692
Oct 20 2021 223.67 0.43 0.19% 223.48 224.92 223.14 663,415
Oct 19 2021 223.24 1.45 0.65% 223.17 224.12 222.26 542,405
Oct 18 2021 221.79 -1.68 -0.75% 221.90 223.68 220.83 711,741
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
Sep 17 2021 215.89 -1.95 -0.9% 216.46 217.06 214.555 2,025,507
Sep 16 2021 217.84 -2.36 -1.07% 219.85 220.13 217.60 851,926
Sep 15 2021 220.20 3.13 1.44% 216.79 220.58 216.26 987,233
Sep 14 2021 217.07 -2.28 -1.04% 219.96 220.46 216.31 890,765
Sep 13 2021 219.35 0.57 0.26% 220.42 220.995 217.38 824,328
Sep 10 2021 218.78 -1.21 -0.55% 220.86 221.38 218.64 651,494
Sep 09 2021 219.99 -1.82 -0.82% 222.00 222.58 219.69 859,102
Sep 08 2021 221.81 0.23 0.1% 221.18 222.84 220.044 969,414
Sep 07 2021 221.58 -6.95 -3.04% 226.60 227.20 221.14 1,748,496


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.