ITW - Illinois Tool Works Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020180.14180.72179.13180.43180.432,144,900
Jan 16, 2020179.53180.00178.36179.79179.791,104,200
Jan 15, 2020178.41179.29177.02178.41178.411,262,200
Jan 14, 2020179.70180.33178.21178.64178.641,127,000
Jan 13, 2020178.59179.87178.20179.82179.82698,500
Jan 10, 2020179.51180.66178.01178.24178.241,157,500
Jan 09, 2020179.45179.80178.11179.63179.631,264,400
Jan 08, 2020178.26179.46177.40178.74178.741,168,400
Jan 07, 2020177.66178.39176.19177.81177.811,144,100
Jan 06, 2020178.04178.59176.80178.54178.541,587,300
Jan 03, 2020178.71180.07177.51179.11179.111,400,800
Jan 02, 2020180.15181.70178.98181.68181.681,257,500
Dec 31, 2019179.40180.10178.91179.63179.63816,100
Dec 30, 2019180.26180.71179.36179.91179.91732,700
Dec 30, 20191.07 Dividend
Dec 27, 2019181.89182.34180.64181.13180.06616,500
Dec 26, 2019180.69181.28179.91181.28180.21471,300
Dec 24, 2019181.10181.16179.70180.18179.12272,200
Dec 23, 2019180.41181.08179.86181.07180.00807,800
Dec 20, 2019180.38180.49178.61180.31179.242,683,100
Dec 19, 2019178.68179.13177.85178.46177.411,043,800
Dec 18, 2019178.02179.19177.11178.89177.831,394,500
Dec 17, 2019177.49179.25177.11177.80176.751,176,300
Dec 16, 2019178.42178.90177.21177.47176.42881,900
Dec 13, 2019179.16180.42176.78177.27176.221,102,500
Dec 12, 2019176.80179.78176.23179.10178.04921,700
Dec 11, 2019175.12177.00174.49176.87175.83995,800
Dec 10, 2019174.43175.70173.39174.45173.42816,900
Dec 09, 2019173.89174.87173.70174.43173.40733,400
Dec 06, 2019174.49175.55174.09174.19173.16941,100
Dec 05, 2019171.92173.13171.01172.75171.73979,800
Dec 04, 2019171.95174.37171.20171.64170.631,326,500
Dec 03, 2019170.35171.11169.08170.71169.701,309,500
Dec 02, 2019174.67175.00171.90172.08171.061,221,600
Nov 29, 2019175.42175.63173.52174.33173.30584,900
Nov 27, 2019175.37175.46173.98175.11174.08730,900
Nov 26, 2019174.90175.57174.45175.37174.331,102,400
Nov 25, 2019174.45175.56173.83175.18174.15853,200
Nov 22, 2019173.56174.09172.50173.56172.53630,400
Nov 21, 2019172.42173.23171.69172.62171.60833,400
Nov 20, 2019173.34174.09171.09172.44171.421,168,100
Nov 19, 2019176.55176.65173.89174.46173.431,113,600
Nov 18, 2019174.00175.90173.49175.84174.801,167,600
Nov 15, 2019175.03175.46174.16175.16174.13758,200
Nov 14, 2019172.94174.70172.72173.66172.63724,500
Nov 13, 2019173.60174.11172.23173.38172.361,163,500
Nov 12, 2019175.80176.57174.33174.77173.741,057,800
Nov 11, 2019175.48176.89174.88175.24174.20777,200
Nov 08, 2019176.03176.65175.01176.41175.371,011,600
Nov 07, 2019178.12179.29176.25176.51175.471,013,000
Nov 06, 2019175.73177.62174.51177.55176.501,225,000
Nov 05, 2019175.74177.23174.74176.18175.141,648,300
Nov 04, 2019173.68175.56173.38175.50174.461,310,200
Nov 01, 2019170.92172.79169.52172.79171.771,523,200
Oct 31, 2019168.85169.11165.89168.58167.581,610,600
Oct 30, 2019171.81172.04169.09170.21169.201,095,600
Oct 29, 2019168.88173.35168.56172.43171.411,357,600
Oct 28, 2019173.56173.75166.98169.94168.942,469,700
Oct 25, 2019164.11172.34158.06171.81170.802,709,500
Oct 24, 2019161.61162.16158.85160.13159.181,460,700
Oct 23, 2019161.12162.17160.53161.63160.68937,300
Oct 22, 2019159.71162.14158.18161.58160.631,276,900
Oct 21, 2019159.15160.53158.86159.49158.551,450,800
Oct 18, 2019156.92158.83156.35158.31157.371,336,200
Oct 17, 2019156.74158.39156.29156.96156.03647,500
Oct 16, 2019155.78156.64154.72155.76154.841,017,500
Oct 15, 2019153.58157.23153.28155.77154.85994,100
Oct 14, 2019153.50154.61153.16153.94153.03667,900
Oct 11, 2019152.07158.04151.99154.53153.621,785,700
Oct 10, 2019148.35150.50147.96149.90149.01668,500
Oct 09, 2019147.85149.03146.46148.19147.31700,300
Oct 08, 2019148.31148.64146.05146.40145.541,088,000
Oct 07, 2019151.09151.95150.09150.20149.31696,800
Oct 04, 2019150.26151.68149.53151.50150.61679,800
Oct 03, 2019148.74149.90146.33149.83148.94948,200
Oct 02, 2019150.76151.37148.30149.14148.261,111,700
Oct 01, 2019157.70158.11152.25152.73151.831,081,200
Sep 30, 2019155.64156.89155.00156.49155.57821,600
Sep 27, 2019155.21155.58153.41154.94154.02811,300
Sep 27, 20191.07 Dividend
Sep 26, 2019154.55156.37153.86155.32153.34896,100
Sep 25, 2019152.38155.01152.32154.61152.64894,100
Sep 24, 2019154.39154.94151.07152.22150.281,254,100
Sep 23, 2019149.17155.10149.00154.30152.331,447,900
Sep 20, 2019156.16157.12154.65155.06153.082,046,200
Sep 19, 2019157.34157.75155.63155.87153.88661,000
Sep 18, 2019156.52157.66155.17157.30155.29799,500
Sep 17, 2019156.25157.84153.90157.48155.47915,500
Sep 16, 2019158.23158.80156.45156.79154.791,459,800
Sep 13, 2019160.90161.71158.81159.77157.731,224,600
Sep 12, 2019159.82160.93158.17159.85157.811,822,200
Sep 11, 2019157.59159.64156.10159.54157.501,274,000
Sep 10, 2019153.74157.36152.95157.36155.351,486,700
Sep 09, 2019153.06153.90151.99153.71151.751,056,300
Sep 06, 2019152.35152.72150.80152.49150.54957,600
Sep 05, 2019148.74152.35148.41151.48149.551,258,000
Sep 04, 2019146.74147.19145.64146.79144.92992,800
Sep 03, 2019148.02148.23144.50145.06143.211,352,300
Aug 30, 2019149.69150.63148.78149.86147.951,330,400
Aug 29, 2019147.29148.40146.20148.15146.261,253,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...