Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ITW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 247.49 | 3.66 | 1.50% | 245.48 | 248.79 | 243.69 | 882,222 |
| Jul 25 2024 | 243.83 | 4.53 | 1.89% | 239.19 | 246.895 | 239.19 | 959,666 |
| Jul 24 2024 | 239.30 | -3.76 | -1.55% | 243.2508 | 244.205 | 238.59 | 875,377 |
| Jul 23 2024 | 243.06 | -2.20 | -0.90% | 244.70 | 245.75 | 242.74 | 642,922 |
| Jul 22 2024 | 245.26 | 2.64 | 1.09% | 244.11 | 245.55 | 240.47 | 449,053 |
| Jul 19 2024 | 242.62 | -6.67 | -2.68% | 248.96 | 248.96 | 241.82 | 2,508,586 |
| Jul 18 2024 | 249.29 | -4.60 | -1.81% | 251.02 | 254.94 | 249.04 | 1,202,773 |
| Jul 17 2024 | 253.89 | 0.40 | 0.16% | 253.22 | 255.00 | 252.62 | 768,999 |
| Jul 16 2024 | 253.49 | 6.76 | 2.74% | 248.82 | 253.59 | 247.80 | 983,589 |
| Jul 15 2024 | 246.73 | 0.80 | 0.33% | 245.92 | 248.00 | 244.905 | 890,842 |
| Jul 12 2024 | 245.93 | 5.74 | 2.39% | 241.99 | 247.02 | 241.575 | 1,072,279 |
| Jul 11 2024 | 240.19 | 4.28 | 1.81% | 236.85 | 241.64 | 236.85 | 892,800 |
| Jul 10 2024 | 235.91 | 1.85 | 0.79% | 233.27 | 235.94 | 233.17 | 859,307 |
| Jul 09 2024 | 234.06 | 0.15 | 0.06% | 232.97 | 235.41 | 232.80 | 803,442 |
| Jul 08 2024 | 233.91 | 0.77 | 0.33% | 233.78 | 235.22 | 232.81 | 992,911 |
| Jul 05 2024 | 233.14 | -2.85 | -1.21% | 236.00 | 236.50 | 232.795 | 1,312,075 |
| Jul 03 2024 | 235.99 | 0.48 | 0.20% | 236.61 | 237.48 | 235.02 | 475,352 |
| Jul 02 2024 | 235.51 | 2.10 | 0.90% | 233.34 | 235.67 | 233.34 | 944,803 |
| Jul 01 2024 | 233.41 | -3.55 | -1.50% | 238.49 | 238.84 | 232.7728 | 913,003 |
| Jun 28 2024 | 236.96 | -0.43 | -0.18% | 236.74 | 238.72 | 235.35 | 3,403,554 |
| Jun 27 2024 | 237.39 | -1.49 | -0.62% | 238.61 | 239.24 | 235.85 | 1,158,424 |
| Jun 26 2024 | 238.88 | 0.93 | 0.39% | 236.71 | 239.31 | 235.001 | 855,769 |
| Jun 25 2024 | 237.95 | -4.64 | -1.91% | 241.52 | 241.79 | 237.08 | 793,835 |
| Jun 24 2024 | 242.59 | 2.19 | 0.91% | 241.37 | 244.23 | 240.00 | 1,296,125 |
| Jun 21 2024 | 240.40 | -2.93 | -1.20% | 243.37 | 243.91 | 239.83 | 1,820,120 |
| Jun 20 2024 | 243.33 | 2.84 | 1.18% | 240.49 | 243.85 | 239.40 | 1,188,826 |
| Jun 18 2024 | 240.49 | 1.54 | 0.64% | 239.54 | 241.77 | 239.00 | 823,357 |
| Jun 17 2024 | 238.95 | 3.78 | 1.61% | 235.56 | 239.58 | 235.13 | 1,169,890 |
| Jun 14 2024 | 235.17 | -5.43 | -2.26% | 238.40 | 239.75 | 232.98 | 1,019,519 |
| Jun 13 2024 | 240.60 | 0.79 | 0.33% | 238.82 | 240.78 | 237.02 | 842,760 |
| Jun 12 2024 | 239.81 | 1.57 | 0.66% | 239.80 | 242.35 | 239.07 | 750,507 |
| Jun 11 2024 | 238.24 | -1.13 | -0.47% | 238.36 | 238.49 | 236.51 | 845,143 |
| Jun 10 2024 | 239.37 | -1.05 | -0.44% | 239.68 | 240.27 | 238.68 | 655,142 |
| Jun 07 2024 | 240.42 | -0.55 | -0.23% | 240.20 | 242.11 | 239.8629 | 656,582 |
| Jun 06 2024 | 240.97 | -0.43 | -0.18% | 240.70 | 241.965 | 239.46 | 730,164 |
| Jun 05 2024 | 241.40 | 0.73 | 0.30% | 241.00 | 242.12 | 239.43 | 582,122 |
| Jun 04 2024 | 240.67 | 0.80 | 0.33% | 238.82 | 242.13 | 238.82 | 1,260,088 |
| Jun 03 2024 | 239.87 | -2.88 | -1.19% | 242.89 | 243.51 | 238.00 | 1,022,217 |
| May 31 2024 | 242.75 | 4.95 | 2.08% | 239.58 | 243.05 | 237.465 | 2,502,659 |
| May 30 2024 | 237.80 | 2.79 | 1.19% | 235.01 | 237.98 | 234.855 | 1,053,355 |
| May 29 2024 | 235.01 | -2.40 | -1.01% | 235.56 | 236.78 | 234.60 | 1,075,061 |
| May 28 2024 | 237.41 | -2.66 | -1.11% | 239.85 | 241.14 | 236.84 | 1,218,937 |
| May 24 2024 | 240.07 | -1.38 | -0.57% | 241.96 | 242.57 | 238.84 | 997,894 |
| May 23 2024 | 241.45 | -7.29 | -2.93% | 247.11 | 247.11 | 240.27 | 1,555,526 |
| May 22 2024 | 248.74 | -0.04 | -0.02% | 247.96 | 249.98 | 247.54 | 974,973 |
| May 21 2024 | 248.78 | -1.81 | -0.72% | 250.20 | 250.64 | 248.55 | 901,217 |
| May 20 2024 | 250.59 | -0.01 | 0.00% | 250.62 | 251.145 | 249.04 | 701,434 |
| May 17 2024 | 250.60 | 0.83 | 0.33% | 250.22 | 250.71 | 248.47 | 961,778 |
| May 16 2024 | 249.77 | 0.68 | 0.27% | 248.43 | 250.215 | 246.60 | 1,113,240 |
| May 15 2024 | 249.09 | -0.29 | -0.12% | 250.43 | 251.70 | 248.47 | 1,045,210 |
| May 14 2024 | 249.38 | -0.91 | -0.36% | 251.73 | 252.35 | 249.30 | 781,046 |
| May 13 2024 | 250.29 | -0.04 | -0.02% | 251.08 | 251.95 | 249.72 | 628,501 |
| May 10 2024 | 250.33 | 0.60 | 0.24% | 250.73 | 251.04 | 249.00 | 585,438 |
| May 09 2024 | 249.73 | 2.33 | 0.94% | 247.48 | 249.808 | 247.48 | 574,684 |
| May 08 2024 | 247.40 | 0.26 | 0.11% | 246.69 | 247.85 | 245.93 | 621,230 |
| May 07 2024 | 247.14 | 1.95 | 0.80% | 246.88 | 248.00 | 246.16 | 728,655 |
| May 06 2024 | 245.19 | 1.27 | 0.52% | 245.04 | 246.19 | 243.53 | 758,668 |
| May 03 2024 | 243.92 | 1.88 | 0.78% | 243.16 | 244.52 | 241.24 | 929,947 |
| May 02 2024 | 242.04 | -0.23 | -0.09% | 242.71 | 243.295 | 239.46 | 1,325,869 |
| May 01 2024 | 242.27 | -1.84 | -0.75% | 244.89 | 245.835 | 241.94 | 1,304,284 |
| Apr 30 2024 | 244.11 | -5.13 | -2.06% | 250.43 | 251.75 | 242.63 | 2,423,659 |
| Apr 29 2024 | 249.24 | 0.96 | 0.39% | 248.29 | 250.94 | 248.03 | 1,635,998 |
