Indicators

Illinois Tool Works (NY: ITW )

248.74 -0.04 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.30	33.74	33.04	33.30	4,678,353	-0.36(-1.07%)
May 27, 2010	33.10	33.68	32.99	33.65	4,680,202	+1.27(+3.92%)
May 26, 2010	32.62	33.15	32.35	32.38	139	+0.04(+0.11%)
May 25, 2010	31.57	32.42	31.08	32.35	4,674,993	-0.11(-0.33%)
May 24, 2010	32.46	32.99	32.38	32.46	5,137,803	-0.20(-0.61%)
May 21, 2010	31.74	32.89	31.61	32.66	8,169,201	+0.30(+0.93%)
May 20, 2010	32.59	33.26	32.35	32.36	6,712,419	-1.71(-5.01%)
May 19, 2010	34.78	34.94	33.72	34.06	6,569,608	-0.93(-2.66%)
May 18, 2010	36.00	36.34	34.92	34.99	4,930,573	-0.66(-1.85%)
May 17, 2010	35.48	35.95	34.97	35.65	5,110,497	+0.26(+0.73%)
May 14, 2010	35.40	35.98	35.04	35.40	5,175,262	-0.81(-2.24%)
May 13, 2010	36.89	36.91	36.11	36.21	4,651,708	-0.72(-1.94%)
May 12, 2010	36.17	36.97	36.17	36.92	5,209,964	+0.98(+2.73%)
May 11, 2010	36.06	36.50	35.82	35.94	6,037,074	-0.09(-0.24%)
May 10, 2010	35.65	36.03	35.54	36.03	5,881,380	+1.81(+5.30%)
May 07, 2010	34.51	34.87	33.65	34.21	8,056,630	-0.37(-1.06%)
May 06, 2010	34.62	36.18	32.59	34.58	867	-1.15(-3.21%)
May 05, 2010	35.82	36.06	35.54	35.72	4,066,095	-0.40(-1.10%)
May 04, 2010	36.79	36.83	35.93	36.12	3,736,309	-1.17(-3.13%)

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.