Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Illinois Tool Works (NY: ITW )

269.87 -3.09 (-1.13%)

Official Closing Price Updated: 7:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	272.49	273.60	269.62	269.87	805,177	-3.09(-1.13%)
Nov 13, 2024	269.90	273.36	268.89	272.96	1,305,678	+1.76(+0.65%)
Nov 12, 2024	273.26	274.36	271.02	271.20	758,064	-3.07(-1.12%)
Nov 11, 2024	272.55	275.53	272.55	274.27	791,887	+2.32(+0.85%)
Nov 08, 2024	272.61	275.73	271.82	271.95	833,598	-0.96(-0.35%)
Nov 07, 2024	275.68	275.95	271.29	272.91	833,533	-2.56(-0.93%)
Nov 06, 2024	272.95	277.58	272.04	275.47	1,151,613	+9.04(+3.39%)
Nov 05, 2024	263.36	266.96	262.13	266.43	794,727	+2.55(+0.97%)
Nov 04, 2024	263.62	265.45	262.00	263.88	737,062	+0.80(+0.30%)
Nov 01, 2024	261.98	264.28	260.74	263.08	882,593	+1.95(+0.75%)
Oct 31, 2024	264.64	265.39	260.81	261.13	1,267,493	-3.20(-1.21%)
Oct 30, 2024	263.00	264.75	253.46	264.33	1,655,952	+8.29(+3.24%)
Oct 29, 2024	255.45	257.55	253.00	256.04	1,304,901	-0.83(-0.32%)
Oct 28, 2024	255.72	258.52	255.72	256.87	753,835	+2.79(+1.10%)
Oct 25, 2024	257.14	257.16	253.83	254.08	730,758	-1.45(-0.57%)
Oct 24, 2024	256.15	257.16	254.06	255.53	666,020	-0.79(-0.31%)
Oct 23, 2024	256.46	257.99	255.55	256.32	860,836	-0.66(-0.26%)
Oct 22, 2024	257.97	259.29	254.25	256.98	852,498	-1.39(-0.54%)
Oct 21, 2024	260.30	261.02	257.74	258.37	559,234	-2.66(-1.02%)
Oct 18, 2024	261.87	261.95	259.63	261.03	699,673	+0.37(+0.14%)
Oct 17, 2024	261.94	262.20	258.95	260.66	684,063	-0.17(-0.07%)
Oct 16, 2024	260.99	263.24	259.34	260.83	682,245	-0.52(-0.20%)
Oct 15, 2024	262.72	264.77	261.29	261.35	729,605	-0.15(-0.06%)
Oct 14, 2024	259.84	261.90	258.94	261.50	513,459	+0.91(+0.35%)
Oct 11, 2024	257.39	260.92	257.39	260.59	664,249	+3.76(+1.46%)
Oct 10, 2024	257.38	257.83	255.26	256.83	582,208	-1.15(-0.45%)
Oct 09, 2024	255.61	259.29	254.34	257.98	717,424	+2.26(+0.88%)
Oct 08, 2024	256.30	257.00	253.12	255.72	529,854	-0.32(-0.12%)
Oct 07, 2024	256.41	258.13	255.13	256.04	521,072	-2.37(-0.92%)
Oct 04, 2024	260.96	261.41	256.49	258.41	624,282	-1.58(-0.61%)
Oct 03, 2024	260.39	262.06	257.60	259.99	827,679	-1.90(-0.73%)
Oct 02, 2024	260.37	262.40	260.00	261.89	776,246	+0.54(+0.21%)
Oct 01, 2024	262.02	262.17	258.63	261.35	754,473	-0.72(-0.27%)
Sep 30, 2024	262.15	262.73	259.33	262.07	876,474	-0.40(-0.15%)
Sep 27, 2024	261.51	266.18	261.32	262.47	1,072,547	+1.96(+0.75%)
Sep 26, 2024	258.52	261.73	257.68	260.51	734,865	+3.92(+1.53%)
Sep 25, 2024	257.59	258.31	256.06	256.59	1,156,760	-0.46(-0.18%)
Sep 24, 2024	256.74	258.24	255.23	257.05	713,994	+1.86(+0.73%)
Sep 23, 2024	253.06	255.47	251.59	255.19	720,317	+2.32(+0.92%)
Sep 20, 2024	255.13	255.13	251.92	252.88	1,783,120	-3.62(-1.41%)
Sep 19, 2024	255.08	257.56	253.51	256.49	731,754	+4.96(+1.97%)
Sep 18, 2024	253.52	255.20	251.19	251.53	831,403	-1.74(-0.69%)
Sep 17, 2024	254.20	256.91	252.62	253.27	817,561	-0.41(-0.16%)
Sep 16, 2024	251.97	253.95	250.78	253.68	694,022	+3.36(+1.34%)
Sep 13, 2024	247.43	250.87	246.66	250.32	673,398	+3.53(+1.43%)
Sep 12, 2024	246.12	247.04	243.05	246.79	632,557	+1.17(+0.48%)
Sep 11, 2024	246.26	246.69	240.10	245.62	1,032,912	-0.55(-0.22%)
Sep 10, 2024	245.60	246.79	243.56	246.16	816,026	+0.83(+0.34%)
Sep 09, 2024	243.77	245.93	243.00	245.34	977,031	+3.12(+1.29%)
Sep 06, 2024	241.61	244.43	240.96	242.22	758,601	+0.54(+0.22%)
Sep 05, 2024	243.46	243.46	239.82	241.68	870,956	-1.66(-0.68%)
Sep 04, 2024	248.13	248.58	241.37	243.34	1,058,289	-5.02(-2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.