ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ITW Illinois Tool Works Inc

254.74
-2.94 (-1.14%)
Last Updated: 10:57:43
Delayed by 15 minutes

ITW Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2024 257.68 -1.61 -0.62% 258.96 260.75 257.24 1,104,339
Apr 10 2024 259.29 -3.29 -1.25% 260.42 261.295 257.71 761,842
Apr 09 2024 262.58 0.54 0.21% 262.53 264.41 259.89 917,180
Apr 08 2024 262.04 -0.90 -0.34% 263.78 264.73 261.795 771,790
Apr 05 2024 262.94 1.16 0.44% 263.12 264.26 262.03 908,510
Apr 04 2024 261.78 -2.43 -0.92% 266.61 268.04 261.55 1,064,067
Apr 03 2024 264.21 0.28 0.11% 263.54 264.88 263.33 856,666
Apr 02 2024 263.93 -1.30 -0.49% 266.10 266.5586 263.59 906,688
Apr 01 2024 265.23 -3.10 -1.16% 268.13 268.59 265.15 919,857
Mar 28 2024 268.33 0.12 0.04% 269.02 269.69 267.365 1,128,503
Mar 27 2024 268.21 2.72 1.02% 265.78 268.28 265.56 886,954
Mar 26 2024 265.49 -0.37 -0.14% 266.01 267.12 265.28 978,379
Mar 25 2024 265.86 -2.80 -1.04% 267.95 269.19 265.69 969,620
Mar 22 2024 268.66 -1.67 -0.62% 270.84 271.15 268.35 1,045,144
Mar 21 2024 270.33 1.58 0.59% 268.87 270.54 268.36 1,161,479
Mar 20 2024 268.75 2.42 0.91% 266.79 268.86 264.98 818,598
Mar 19 2024 266.33 1.47 0.56% 263.82 267.08 263.73 1,117,342
Mar 18 2024 264.86 -2.06 -0.77% 269.00 269.235 264.66 969,221
Mar 15 2024 266.92 2.00 0.75% 262.81 266.95 262.81 11,556,379
Mar 14 2024 264.92 2.25 0.86% 265.22 266.81 262.6401 2,148,109
Mar 13 2024 262.67 -0.21 -0.08% 263.81 264.17 261.9756 1,588,024
Mar 12 2024 262.88 1.10 0.42% 262.33 263.545 260.29 1,052,957
Mar 11 2024 261.78 0.60 0.23% 261.71 261.91 259.425 1,200,392
Mar 08 2024 261.18 -0.30 -0.11% 261.98 262.96 260.77 912,112
Mar 07 2024 261.48 1.22 0.47% 262.65 263.32 260.55 1,160,071
Mar 06 2024 260.26 2.38 0.92% 258.84 261.72 258.27 1,106,196
Mar 05 2024 257.88 -1.19 -0.46% 259.12 260.905 257.23 1,382,655
Mar 04 2024 259.07 -1.12 -0.43% 254.06 260.43 254.01 1,652,426
Mar 01 2024 260.19 -1.96 -0.75% 261.74 262.00 258.257 1,139,801
Feb 29 2024 262.15 -0.52 -0.20% 263.63 263.67 261.375 1,370,370
Feb 28 2024 262.67 1.16 0.44% 262.06 263.67 261.75 844,288
Feb 27 2024 261.51 1.76 0.68% 260.83 261.775 258.625 1,012,574
Feb 26 2024 259.75 -0.38 -0.15% 260.10 260.81 258.71 906,971
Feb 23 2024 260.13 1.46 0.56% 258.74 260.985 258.74 990,558
Feb 22 2024 258.67 0.62 0.24% 258.05 259.33 257.16 1,398,341
Feb 21 2024 258.05 2.45 0.96% 256.54 258.08 254.942 821,970
Feb 20 2024 255.60 1.68 0.66% 254.00 256.7478 253.84 1,095,028
Feb 16 2024 253.92 -2.91 -1.13% 256.50 257.10 252.97 1,200,196
Feb 15 2024 256.83 2.71 1.07% 254.26 256.98 253.65 902,786
Feb 14 2024 254.12 2.40 0.95% 253.00 254.22 251.76 904,233
Feb 13 2024 251.72 -4.70 -1.83% 254.45 254.69 249.59 1,026,812
Feb 12 2024 256.42 0.67 0.26% 255.52 257.23 254.46 786,594
Feb 09 2024 255.75 1.24 0.49% 254.41 255.77 253.63 685,204
Feb 08 2024 254.51 0.42 0.17% 253.72 254.75 251.315 753,629
Feb 07 2024 254.09 -1.60 -0.63% 256.00 257.655 253.485 1,134,565
Feb 06 2024 255.69 1.48 0.58% 252.51 255.72 251.52 1,256,636
Feb 05 2024 254.21 -1.85 -0.72% 253.66 255.13 252.58 1,195,694
Feb 02 2024 256.06 0.51 0.20% 254.82 256.485 252.69 1,391,839
Feb 01 2024 255.55 -5.35 -2.05% 254.00 256.22 249.24 2,915,010
Jan 31 2024 260.90 -4.91 -1.85% 266.65 267.12 260.805 2,665,651
Jan 30 2024 265.81 1.63 0.62% 263.16 266.36 263.03 1,072,354
Jan 29 2024 264.18 1.77 0.67% 261.95 264.18 261.39 1,174,036
Jan 26 2024 262.41 0.23 0.09% 262.67 264.19 261.65 1,071,938
Jan 25 2024 262.18 3.58 1.38% 260.94 262.70 259.52 1,321,770
Jan 24 2024 258.60 -2.31 -0.89% 262.33 262.605 258.54 1,132,809
Jan 23 2024 260.91 3.22 1.25% 258.34 261.06 257.72 1,078,266
Jan 22 2024 257.69 2.18 0.85% 256.01 258.40 255.85 623,434
Jan 19 2024 255.51 2.73 1.08% 253.23 255.51 250.87 895,173
Jan 18 2024 252.78 2.56 1.02% 250.38 253.525 250.02 1,047,642
Jan 17 2024 250.22 -3.48 -1.37% 252.28 253.91 250.06 1,176,102
Jan 16 2024 253.70 0.07 0.03% 252.56 254.03 250.86 726,130

Your Recent History

Delayed Upgrade Clock