ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ITW Illinois Tool Works Inc

247.49
3.66 (1.50%)
Jul 26 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock