Indicators

Illinois Tool Works (NY: ITW )

250.33 +0.60 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.80	22.51	21.49	21.98	6,361,232	+0.35(+1.61%)
Mar 30, 2009	22.17	22.17	21.29	21.63	5,796,348	-1.45(-6.30%)
Mar 26, 2009	22.05	23.12	21.96	23.08	7,118,666	+1.10(+5.02%)
Mar 25, 2009	21.83	22.98	21.53	21.98	10,572,627	+0.36(+1.65%)
Mar 24, 2009	20.78	22.37	19.46	21.62	11,637,422	+0.44(+2.09%)
Mar 23, 2009	20.35	21.18	20.34	21.18	7,230,348	+1.42(+7.17%)
Mar 20, 2009	20.33	20.85	19.66	19.76	10,934,359	-0.97(-4.67%)
Mar 19, 2009	20.03	20.86	20.03	20.73	12,918,070	+0.89(+4.50%)
Mar 18, 2009	19.30	20.02	18.97	19.84	7,428,815	+0.38(+1.93%)
Mar 17, 2009	18.70	19.46	18.59	19.46	7,374,654	+0.27(+1.41%)
Mar 16, 2009	18.24	20.05	18.24	19.19	13,756,480	-0.65(-3.27%)
Mar 13, 2009	20.37	20.37	19.69	19.84	0	-0.38(-1.90%)
Mar 12, 2009	19.93	20.31	19.35	20.22	6,407,785	+0.21(+1.03%)
Mar 11, 2009	19.41	20.25	19.41	20.02	5,685,872	+0.21(+1.08%)
Mar 10, 2009	18.93	19.83	18.93	19.80	5,923,364	+1.06(+5.66%)
Mar 09, 2009	18.84	19.26	18.61	18.74	6,660,305	-0.35(-1.83%)
Mar 06, 2009	18.51	19.21	18.38	19.09	0	+0.43(+2.33%)
Mar 05, 2009	19.76	19.95	18.49	18.66	9,667,842	-1.60(-7.88%)
Mar 04, 2009	19.99	20.66	19.52	20.25	9,496,737	+1.49(+7.93%)

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.