Indicators

Illinois Tool Works (NY: ITW )

263.97 +1.97 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	76.76	77.11	75.61	75.61	4,646,948	-1.38(-1.79%)
May 28, 2015	77.23	77.27	76.50	76.99	1,653,964	-0.52(-0.67%)
May 27, 2015	77.09	77.66	76.65	77.50	1,552,549	+0.64(+0.84%)
May 26, 2015	77.99	78.00	76.50	76.86	2,671,454	-1.21(-1.55%)
May 22, 2015	78.53	78.07	78.07	78.07	1,577,170	-0.51(-0.65%)
May 21, 2015	77.91	78.94	77.78	78.57	1,606,369	+0.67(+0.86%)
May 20, 2015	78.03	78.13	77.42	77.91	1,258,517	+0.01(+0.01%)
May 19, 2015	78.30	78.46	77.79	77.90	2,340,670	-0.22(-0.28%)
May 18, 2015	78.23	78.36	77.92	78.12	1,431,786	-0.15(-0.19%)
May 15, 2015	78.61	78.66	77.66	78.26	2,016,367	-0.27(-0.35%)
May 14, 2015	77.72	78.61	77.70	78.53	1,643,910	+1.35(+1.74%)
May 13, 2015	77.27	77.73	76.95	77.19	2,172,924	+0.14(+0.18%)
May 12, 2015	77.07	77.35	76.55	77.05	1,436,618	-0.13(-0.17%)
May 11, 2015	77.28	77.68	77.19	77.18	1,487,886	-0.11(-0.15%)
May 08, 2015	77.37	77.67	77.08	77.29	1,360,288	+0.73(+0.95%)
May 07, 2015	76.34	76.79	76.12	76.57	1,231,275	+0.13(+0.17%)
May 06, 2015	76.69	76.88	76.00	76.44	1,252,035	+0.06(+0.08%)
May 05, 2015	77.09	77.63	76.26	76.37	1,358,533	-0.68(-0.88%)
May 04, 2015	76.82	77.16	76.71	77.05	1,882,220	+0.46(+0.60%)

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.