Illinois Tool Works (NY: ITW )

236.96 +0.97 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	236.74	238.72	235.35	236.96	3,403,554	+0.97(+0.41%)
Jun 27, 2024	237.20	237.83	234.46	235.99	1,165,296	-1.48(-0.62%)
Jun 26, 2024	235.31	237.90	233.62	237.47	860,845	+0.92(+0.39%)
Jun 25, 2024	240.10	240.36	235.68	236.55	798,544	-4.61(-1.91%)
Jun 24, 2024	239.95	242.79	238.59	241.16	1,303,861	+2.18(+0.91%)
Jun 21, 2024	241.94	242.47	238.42	238.98	1,830,917	-2.91(-1.20%)
Jun 20, 2024	238.73	242.41	237.99	241.90	1,200,219	+2.82(+1.18%)
Jun 18, 2024	238.13	240.34	237.89	239.07	828,241	+1.53(+0.64%)
Jun 17, 2024	234.17	238.17	233.81	237.54	1,177,099	+3.76(+1.61%)
Jun 14, 2024	236.99	238.01	231.61	233.78	1,025,567	-5.40(-2.26%)
Jun 13, 2024	237.41	239.36	235.62	239.18	847,759	+0.79(+0.33%)
Jun 12, 2024	239.08	240.92	237.43	238.40	793,097	+1.56(+0.66%)
Jun 11, 2024	236.95	237.07	235.12	236.84	850,156	-1.12(-0.47%)
Jun 10, 2024	238.27	238.85	237.27	237.96	659,062	-1.04(-0.44%)
Jun 07, 2024	239.41	240.68	238.23	239.00	674,918	-0.55(-0.23%)
Jun 06, 2024	239.28	240.54	238.05	239.55	734,496	-0.43(-0.18%)
Jun 05, 2024	239.75	240.69	238.02	239.98	585,575	+0.72(+0.30%)
Jun 04, 2024	237.41	240.70	237.41	239.25	1,267,574	+0.80(+0.33%)
Jun 03, 2024	241.46	242.07	236.60	238.46	1,028,281	-2.86(-1.19%)
May 31, 2024	236.44	241.62	236.06	241.32	2,517,506	+4.92(+2.08%)
May 30, 2024	233.62	236.58	233.47	236.40	1,059,605	+2.77(+1.19%)
May 29, 2024	234.17	235.38	233.22	233.62	1,081,755	-2.39(-1.01%)
May 28, 2024	238.44	239.72	235.44	236.01	1,232,070	-2.64(-1.11%)
May 24, 2024	240.53	241.09	237.43	238.65	1,003,814	-1.37(-0.57%)
May 23, 2024	244.20	244.20	238.85	240.03	1,630,667	-7.25(-2.93%)
May 22, 2024	246.50	248.51	246.08	247.27	980,757	-0.04(-0.02%)
May 21, 2024	248.87	249.16	247.08	247.31	906,565	-1.80(-0.72%)
May 20, 2024	249.14	249.66	247.57	249.11	705,595	-0.01(-0.00%)
May 17, 2024	248.74	249.23	247.00	249.12	967,484	+0.83(+0.33%)
May 16, 2024	246.97	248.74	245.15	248.30	1,119,844	+0.68(+0.27%)
May 15, 2024	248.95	250.22	247.00	247.62	1,051,410	-0.29(-0.12%)
May 14, 2024	250.25	250.86	247.83	247.91	785,679	-0.91(-0.36%)
May 13, 2024	249.60	250.46	248.25	248.81	632,229	-0.04(-0.02%)
May 10, 2024	249.25	249.56	247.53	248.85	588,913	+0.60(+0.24%)
May 09, 2024	246.02	248.34	246.02	248.26	578,094	+2.32(+0.94%)
May 08, 2024	245.24	246.39	244.48	245.94	625,093	+0.26(+0.11%)
May 07, 2024	245.42	246.54	244.71	245.68	733,102	+1.94(+0.80%)
May 06, 2024	243.59	244.74	242.09	243.74	763,170	+1.26(+0.52%)
May 03, 2024	241.73	243.08	239.82	242.48	935,471	+1.87(+0.78%)
May 02, 2024	241.28	241.86	238.05	240.61	1,333,734	-0.23(-0.09%)
May 01, 2024	243.45	244.38	240.51	240.84	1,312,056	-1.83(-0.75%)
Apr 30, 2024	248.95	250.26	241.20	242.67	2,438,037	-5.10(-2.06%)
Apr 29, 2024	246.57	249.46	246.57	247.77	1,645,825	+0.95(+0.39%)
Apr 26, 2024	246.33	248.62	246.33	246.82	952,799	+0.12(+0.05%)
Apr 25, 2024	248.76	250.49	245.69	246.70	1,151,516	-3.58(-1.43%)
Apr 24, 2024	248.69	250.45	247.75	250.28	1,259,997	+1.11(+0.45%)
Apr 23, 2024	249.19	250.99	248.66	249.16	896,527	+0.68(+0.27%)
Apr 22, 2024	249.63	251.22	247.91	248.49	1,010,321	-0.50(-0.20%)
Apr 19, 2024	247.94	249.44	247.01	248.98	2,131,163	+1.62(+0.65%)
Apr 18, 2024	249.05	249.34	246.62	247.36	815,576	-0.71(-0.28%)
Apr 17, 2024	251.25	251.35	247.56	248.07	850,265	-1.66(-0.67%)
Apr 16, 2024	252.36	252.82	249.33	249.73	1,038,215	-2.60(-1.03%)
Apr 15, 2024	254.97	256.06	251.90	252.33	2,048,472	+0.32(+0.13%)
Apr 12, 2024	254.19	254.80	250.46	252.01	1,139,172	-4.15(-1.62%)
Apr 11, 2024	257.43	259.21	255.72	256.16	1,110,889	-1.60(-0.62%)
Apr 10, 2024	258.88	259.75	256.19	257.76	766,361	-3.27(-1.25%)
Apr 09, 2024	260.98	262.85	258.36	261.03	922,621	+0.54(+0.21%)
Apr 08, 2024	262.22	263.15	260.25	260.50	776,368	-0.89(-0.34%)
Apr 05, 2024	261.57	262.70	260.49	261.39	913,899	+1.15(+0.44%)
Apr 04, 2024	265.04	266.46	260.01	260.24	1,070,379	-2.42(-0.92%)
Apr 03, 2024	261.99	263.32	261.78	262.65	861,748	+0.28(+0.11%)
Apr 02, 2024	264.53	264.99	262.04	262.37	912,067	-1.29(-0.49%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Illinois Tool Works (NY: ITW )

Historical Prices