U.S. Markets closed

Illinois Tool Works Inc. (ITW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.06-1.03 (-0.49%)
At close: 4:00PM EST

210.06 0.00 (0.00%)
After hours: 4:57PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020213.42214.10209.82210.06210.061,563,475
Nov 30, 2020211.00211.10208.05211.09211.092,758,600
Nov 27, 2020212.10212.59211.11212.23212.23539,000
Nov 25, 2020212.37212.37208.77211.10211.10967,500
Nov 24, 2020211.21213.63211.08212.31212.311,445,300
Nov 23, 2020205.09209.64204.60208.77208.771,155,800
Nov 20, 2020206.70206.80203.48203.84203.841,086,300
Nov 19, 2020205.14207.50202.09206.89206.891,235,000
Nov 18, 2020210.90211.59205.98206.10206.101,248,900
Nov 17, 2020209.84211.29208.19209.87209.87797,900
Nov 16, 2020214.05214.74209.20211.86211.861,309,700
Nov 13, 2020211.08212.79209.97211.47211.47776,600
Nov 12, 2020213.12213.12208.07209.64209.641,130,300
Nov 11, 2020218.12218.28213.39213.68213.681,021,000
Nov 10, 2020214.08219.07213.68217.54217.541,199,000
Nov 09, 2020222.09224.69213.43213.89213.891,368,400
Nov 06, 2020209.12210.65207.75209.42209.42678,900
Nov 05, 2020205.70210.27205.58208.88208.88802,500
Nov 04, 2020206.43208.42202.46202.70202.701,090,600
Nov 03, 2020204.70209.55204.20208.20208.20810,100
Nov 02, 2020199.31202.27197.96202.08202.081,321,300
Oct 30, 2020195.58197.69193.51195.88195.881,034,200
Oct 29, 2020193.42199.85192.29196.81196.811,091,400
Oct 28, 2020194.42196.99192.35192.67192.671,133,600
Oct 27, 2020200.44200.61198.17198.62198.62867,500
Oct 26, 2020203.76204.94197.66199.91199.911,359,600
Oct 23, 2020208.00208.08202.00206.70206.701,447,800
Oct 22, 2020203.44204.30201.57201.72201.721,203,000
Oct 21, 2020203.72206.39202.63202.65202.65666,400
Oct 20, 2020203.21206.65202.67203.44203.44712,900
Oct 19, 2020206.58207.34202.01202.42202.42826,300
Oct 16, 2020204.77207.75204.72206.64206.641,219,700
Oct 15, 2020200.91204.16200.16203.79203.79548,500
Oct 14, 2020203.40206.18203.07203.10203.10557,900
Oct 13, 2020203.26205.00202.00203.16203.16571,900
Oct 12, 2020206.40206.91203.52203.81203.81835,500
Oct 09, 2020203.06206.72201.51205.71205.711,282,400
Oct 08, 2020200.25201.27197.72200.98200.98667,700
Oct 07, 2020198.36200.18197.46199.64199.64810,500
Oct 06, 2020198.13201.24195.76196.41196.411,010,800
Oct 05, 2020194.16198.27193.57197.78197.78817,200
Oct 02, 2020188.73194.17188.14191.85191.85907,000
Oct 01, 2020194.42194.95188.69190.90190.901,218,500
Sep 30, 2020194.47197.14191.52193.21193.211,569,200
Sep 29, 2020194.86196.42192.72193.47193.47790,000
Sep 29, 20201.14 Dividend
Sep 28, 2020194.82198.75194.42195.68194.54930,800
Sep 25, 2020190.91193.16190.46192.63191.51919,200
Sep 24, 2020190.41195.03189.69192.34191.22713,400
Sep 23, 2020193.04194.48190.42190.84189.731,036,800
Sep 22, 2020191.78193.28191.10193.09191.97981,100
Sep 21, 2020196.29197.18189.40191.51190.391,172,200
Sep 18, 2020200.69203.18198.68199.11197.951,794,400
Sep 17, 2020196.67201.54196.01200.94199.77989,200
Sep 16, 2020199.98201.38197.76199.50198.341,207,600
Sep 15, 2020198.30201.06198.04198.64197.481,213,800
Sep 14, 2020197.16198.98196.16198.22197.07817,200
Sep 11, 2020192.69196.44192.36195.46194.32789,100
Sep 10, 2020195.56195.96191.27191.94190.82805,800
Sep 09, 2020192.53196.90192.22195.14194.001,353,500
Sep 08, 2020192.83193.47189.52190.89189.781,130,100
Sep 04, 2020196.92197.48192.07193.90192.77961,600
Sep 03, 2020202.68202.68193.23194.63193.50897,300
Sep 02, 2020200.59202.67199.85201.95200.771,137,400
Sep 01, 2020197.63201.13196.10201.02199.85713,700
Aug 31, 2020199.67200.98197.01197.55196.401,147,900
Aug 28, 2020198.79200.78197.81200.66199.49572,500
Aug 27, 2020200.00200.81198.08198.67197.51710,500
Aug 26, 2020196.85199.93195.39198.90197.74736,600
Aug 25, 2020198.45198.45196.17197.38196.23591,800
Aug 24, 2020195.67197.37195.27197.27196.12504,000
Aug 21, 2020193.90195.97193.70195.14194.00602,900
Aug 20, 2020193.72194.26192.77193.74192.61846,600
Aug 19, 2020196.97197.82195.24195.77194.63703,900
Aug 18, 2020196.91198.08195.80196.29195.15721,600
Aug 17, 2020196.74198.07196.08196.57195.42998,200
Aug 14, 2020197.01198.76195.72196.13194.99806,100
Aug 13, 2020196.84198.63196.44197.51196.36775,100
Aug 12, 2020198.41199.90197.19198.53197.37948,400
Aug 11, 2020196.66199.35195.81196.32195.181,237,800
Aug 10, 2020190.89195.90190.57195.83194.69968,200
Aug 07, 2020188.01190.71187.53190.55189.44731,400
Aug 06, 2020188.33189.00186.88187.95186.86716,000
Aug 05, 2020186.30188.66186.30188.53187.43922,400
Aug 04, 2020185.89186.28184.27185.09184.01648,300
Aug 03, 2020185.84188.09185.46185.92184.841,001,500
Jul 31, 2020184.23185.44182.54184.99183.911,234,700
Jul 30, 2020185.44186.54183.08185.67184.591,191,400
Jul 29, 2020185.92188.11185.68187.49186.40535,200
Jul 28, 2020186.95187.54184.91185.12184.04729,200
Jul 27, 2020184.58187.87183.76187.72186.63655,000
Jul 24, 2020184.36185.00183.62184.79183.71786,900
Jul 23, 2020182.85185.22182.42183.81182.74706,800
Jul 22, 2020181.36183.43180.80182.62181.56891,600
Jul 21, 2020179.02182.30179.01181.94180.88938,100
Jul 20, 2020180.92181.56177.62178.34177.30846,000
Jul 17, 2020182.79183.21181.76182.08181.021,965,300
Jul 16, 2020181.75183.12180.13181.61180.55994,500
Jul 15, 2020182.14183.05180.03182.21181.151,166,700
Jul 14, 2020175.06179.58174.25179.43178.381,094,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...