Illinois Tool Works Inc (I1TW34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.5 | 3.0701754386 | 342 | 352.5 | 342 | 500 | 347.25 | DR |
| 4 | 21.5 | 6.49546827795 | 331 | 352.5 | 327 | 1126 | 336.86228343 | DR |
| 12 | 37.54 | 11.9189738379 | 314.96 | 352.5 | 314.96 | 854 | 332.22747365 | DR |
| 26 | 29.94 | 9.28199404762 | 322.56 | 352.5 | 312.48 | 553 | 331.69262382 | DR |
| 52 | 53.1 | 17.7354709419 | 299.4 | 352.5 | 279.72 | 316 | 322.6109223 | DR |
| 156 | 58.44 | 19.8734952051 | 294.06 | 352.5 | 229.35 | 256 | 299.49726992 | DR |
| 260 | 156.2 | 79.5720835456 | 196.3 | 352.5 | 196.3 | 292 | 288.96829854 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770200 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1721683800 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1721424600 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1721338200 | 352.5 | 10.5 | 3.07 | 352.5 | 352.5 | 352.5 | 500 |
| 1721251740 | 342 | 0 | 0.00 | 342 | 342 | 342 | 0 |
| 1721165340 | 342 | 8.1 | 2.43 | 342 | 342 | 342 | 500 |
| 1721079000 | 333.89999 | 0 | 0.00 | 333.89999 | 333.89999 | 333.89999 | 0 |
| 1720819800 | 333.89999 | 6.9 | 2.11 | 333.89999 | 333.89999 | 333.89999 | 3500 |
| 1720733400 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1720647000 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1720560600 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1720474200 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1720215000 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1720128600 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1720042200 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1719955800 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1719869400 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1719610200 | 327 | 1.36 | 0.42 | 331 | 331 | 327 | 2 |
| 1719523740 | 325.64 | 0 | 0.00 | 325.64 | 325.64 | 325.64 | 0 |
| 1719437340 | 325.64 | 0 | 0.00 | 325.64 | 325.64 | 325.64 | 0 |
| 1719350940 | 325.64 | 0 | 0.00 | 325.64 | 325.64 | 325.64 | 0 |
| 1719264540 | 325.64 | 0 | 0.00 | 325.64 | 325.64 | 325.64 | 0 |
| 1719005340 | 325.64 | 0 | 0.00 | 325.64 | 325.64 | 325.64 | 0 |
| 1718918940 | 325.64 | 0 | 0.00 | 325.64 | 325.64 | 325.64 | 0 |
| 1718832540 | 325.64 | 8.06 | 2.54 | 325.63 | 325.64999 | 325.63 | 600 |
| 1718746200 | 317.58 | 0 | 0.00 | 317.58 | 317.58 | 317.58 | 0 |
| 1718659800 | 317.58 | 0 | 0.00 | 317.58 | 317.58 | 317.58 | 0 |
| 1718400600 | 317.58 | 0 | 0.00 | 317.58 | 317.58 | 317.58 | 0 |
| 1718314200 | 317.58 | 0 | 0.00 | 317.58 | 317.58 | 317.58 | 0 |
| 1718227800 | 317.58 | 0 | 0.00 | 317.58 | 317.58 | 317.58 | 0 |
| 1718141400 | 317.58 | -4.98 | -1.54 | 317.58 | 317.58 | 317.58 | 15 |
| 1718055000 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1717795800 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1717709400 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1717623000 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1717536600 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1717450200 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1717191000 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1717018200 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1716931800 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1716845400 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1716586200 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1716499800 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1716413400 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1716327000 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1716240600 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1715981400 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1715895000 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1715808600 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1715722200 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1715635800 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1715376600 | 322.56 | 7.6 | 2.41 | 320.64 | 322.56 | 320.32 | 1700 |
| 1715290200 | 314.95999 | 0 | 0.00 | 314.95999 | 314.95999 | 314.95999 | 0 |
| 1715203800 | 314.95999 | -9.2 | -2.84 | 314.95999 | 314.95999 | 314.95999 | 15 |
| 1715117400 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1715031000 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1714771800 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1714685400 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1714512600 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1714426200 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1714167000 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1714080600 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
| 1713994200 | 324.16 | 0 | 0.00 | 324.16 | 324.16 | 324.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
