Advertisement
Advertisement
U.S. markets open in 3 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Illinois Tool Works Inc. (ITW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
232.15-5.96 (-2.50%)
At close: 04:00PM EST
232.72 +0.57 (+0.25%)
After hours: 06:20PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2021236.61236.72231.51232.15232.152,850,700
Nov 29, 2021236.65238.94235.22238.11238.11846,400
Nov 26, 2021237.53241.26234.16234.75234.751,061,700
Nov 24, 2021243.24244.05240.63241.76241.76888,000
Nov 23, 2021242.92244.45241.84244.05244.05802,700
Nov 22, 2021242.42244.30241.10242.11242.11801,300
Nov 19, 2021241.93243.08240.60241.94241.941,047,800
Nov 18, 2021242.51243.74240.14240.97240.97852,400
Nov 17, 2021242.00243.27240.19242.64242.64957,800
Nov 16, 2021240.05243.06239.86242.07242.07872,600
Nov 15, 2021238.99241.61238.18239.02239.02756,500
Nov 12, 2021234.87238.75233.39238.59238.591,078,500
Nov 11, 2021234.15234.36232.44233.74233.74523,000
Nov 10, 2021234.38236.43234.38234.71234.71645,200
Nov 09, 2021232.89235.62231.78234.82234.82679,200
Nov 08, 2021235.64236.39232.47233.45233.45683,900
Nov 05, 2021234.61235.54233.31234.07234.07841,100
Nov 04, 2021229.88234.00229.88232.62232.621,183,000
Nov 03, 2021229.75229.92225.93229.28229.28882,900
Nov 02, 2021229.50230.62227.24230.17230.17961,800
Nov 01, 2021228.21230.01225.42228.84228.841,122,300
Oct 29, 2021225.85229.10225.54227.87227.871,480,000
Oct 28, 2021221.50227.14218.71226.54226.541,122,100
Oct 27, 2021223.85224.35222.07222.20222.20759,800
Oct 26, 2021225.87226.66223.56223.78223.78913,600
Oct 25, 2021224.08226.34222.94225.51225.51605,800
Oct 22, 2021225.53226.55224.43224.57224.57520,400
Oct 21, 2021223.49224.57221.12224.53224.53521,700
Oct 20, 2021223.48224.92223.14223.67223.67663,400
Oct 19, 2021223.17224.12222.26223.24223.24542,400
Oct 18, 2021221.90223.68220.83221.79221.79711,700
Oct 15, 2021222.52224.52221.91223.47223.47956,900
Oct 14, 2021216.10221.78216.10221.43221.431,087,100
Oct 13, 2021214.29216.76213.20214.78214.78969,500
Oct 12, 2021213.88215.64212.75213.60213.60871,600
Oct 11, 2021216.20217.90213.84213.87213.87771,800
Oct 08, 2021214.75217.39213.29216.40216.40871,500
Oct 07, 2021214.50216.07213.41215.25215.25795,200
Oct 06, 2021211.65212.90208.18212.40212.401,088,200
Oct 05, 2021207.58213.91207.04212.53212.531,372,100
Oct 04, 2021207.00209.06205.18208.03208.031,683,300
Oct 01, 2021207.35208.23204.01206.87206.871,471,200
Sep 30, 2021213.95214.79206.57206.63206.631,100,200
Sep 29, 2021213.26214.34211.64213.26213.26879,300
Sep 29, 20211.22 Dividend
Sep 28, 2021216.00217.17213.62213.88212.661,116,100
Sep 27, 2021215.50218.25215.25216.56215.32882,600
Sep 24, 2021217.64218.35215.78215.94214.71689,800
Sep 23, 2021216.50218.78216.50217.88216.64976,300
Sep 22, 2021215.29217.74214.75215.67214.441,023,600
Sep 21, 2021215.86215.86213.19213.76212.541,026,200
Sep 20, 2021213.13215.65212.24215.47214.241,085,200
Sep 17, 2021216.46217.06214.56215.89214.662,025,500
Sep 16, 2021219.85220.13217.60217.84216.60851,900
Sep 15, 2021216.79220.58216.26220.20218.94987,200
Sep 14, 2021219.96220.46216.31217.07215.83890,800
Sep 13, 2021220.42221.00217.38219.35218.10824,400
Sep 10, 2021220.86221.16218.64218.78217.53649,500
Sep 09, 2021222.00222.58219.69219.99218.74859,100
Sep 08, 2021221.18222.84220.04221.81220.54972,300
Sep 07, 2021226.60227.14221.14221.58220.321,759,600
Sep 03, 2021230.53230.83228.35228.53227.23695,100
Sep 02, 2021232.13232.86229.77231.13229.81878,400
Sep 01, 2021232.98232.98230.11231.28229.96678,000
Aug 31, 2021232.91233.25231.87232.86231.53945,200
Aug 30, 2021231.51233.87231.35232.81231.48545,300
Aug 27, 2021231.03232.62229.99230.64229.32737,600
Aug 26, 2021229.79230.43228.45230.01228.70813,800
Aug 25, 2021230.91231.97229.78230.60229.28700,700
Aug 24, 2021230.84231.94229.85230.56229.24719,100
Aug 23, 2021231.57232.67230.33230.77229.45670,500
Aug 20, 2021230.29231.77229.51230.57229.25671,700
Aug 19, 2021228.99230.82228.22230.20228.89537,400
Aug 18, 2021232.20233.44229.70229.88228.57601,100
Aug 17, 2021234.73234.92231.91233.22231.89674,000
Aug 16, 2021232.93235.57231.41235.20233.86618,500
Aug 13, 2021232.78233.41231.77233.01231.68556,400
Aug 12, 2021233.31234.70232.41232.58231.25603,300
Aug 11, 2021230.90234.22230.90233.83232.50923,600
Aug 10, 2021227.59231.64227.59230.71229.39968,200
Aug 09, 2021227.00227.72226.03227.27225.97584,300
Aug 06, 2021227.39228.92226.57227.73226.43753,900
Aug 05, 2021229.09229.39226.53226.98225.69556,400
Aug 04, 2021229.63230.77227.53227.60226.30804,200
Aug 03, 2021226.39230.90225.34230.62229.30797,000
Aug 02, 2021227.24228.45225.33225.49224.20884,000
Jul 30, 2021223.76227.29221.50226.67225.381,558,800
Jul 29, 2021227.50228.53225.92228.40227.10897,700
Jul 28, 2021227.67228.62225.40225.83224.54728,100
Jul 27, 2021226.26228.44224.67227.73226.43853,000
Jul 26, 2021226.58227.29225.09227.00225.711,440,500
Jul 23, 2021229.07229.07225.74226.39225.10985,400
Jul 22, 2021230.10230.10227.34227.57226.27436,300
Jul 21, 2021229.56231.02228.61229.35228.04479,800
Jul 20, 2021225.10229.81224.56229.09227.78826,500
Jul 19, 2021226.11226.62222.47225.02223.74715,200
Jul 16, 2021230.01231.23227.87228.39227.09726,000
Jul 15, 2021228.66231.09228.52229.49228.18649,200
Jul 14, 2021227.53229.40226.66228.98227.67605,300
Jul 13, 2021228.08229.24226.93227.47226.17800,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement