Register for streaming realtime charts, analysis tools, and prices.
ITW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 248.16 | -3.60 | -1.43% | 250.24 | 251.98 | 247.145 | 1,144,725 |
| Apr 24 2024 | 251.76 | 1.12 | 0.45% | 250.17 | 251.94 | 249.22 | 1,252,566 |
| Apr 23 2024 | 250.64 | 0.68 | 0.27% | 250.67 | 252.48 | 250.13 | 891,238 |
| Apr 22 2024 | 249.96 | -0.50 | -0.20% | 251.11 | 252.71 | 249.38 | 1,004,363 |
| Apr 19 2024 | 250.46 | 1.63 | 0.66% | 249.41 | 250.92 | 248.48 | 2,118,595 |
| Apr 18 2024 | 248.83 | -0.71 | -0.28% | 250.53 | 250.82 | 248.08 | 810,766 |
| Apr 17 2024 | 249.54 | -1.67 | -0.66% | 252.74 | 252.845 | 249.03 | 845,251 |
| Apr 16 2024 | 251.21 | -2.62 | -1.03% | 253.86 | 254.32 | 250.81 | 1,032,093 |
| Apr 15 2024 | 253.83 | 0.32 | 0.13% | 255.99 | 257.5762 | 253.39 | 2,036,392 |
| Apr 12 2024 | 253.51 | -4.17 | -1.62% | 255.70 | 256.31 | 251.95 | 1,130,916 |
| 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 |
