Illinois Tool Works Inc. (0J8W.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 06:30PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 233.61 | 241.32 | 233.61 | 239.58 | 239.58 | 1,453 |
| Jun 17, 2024 | 235.19 | 239.35 | 235.19 | 238.25 | 238.25 | 717 |
| Jun 14, 2024 | 239.43 | 239.43 | 233.20 | 234.72 | 234.72 | 670 |
| Jun 13, 2024 | 239.96 | 239.96 | 237.18 | 239.12 | 239.12 | 2,805 |
| Jun 12, 2024 | 240.50 | 242.34 | 240.13 | 241.50 | 241.50 | 544 |
| Jun 11, 2024 | 238.00 | 238.00 | 236.46 | 237.60 | 237.60 | 457 |
| Jun 10, 2024 | 239.96 | 239.98 | 238.95 | 239.18 | 239.18 | 1,226 |
| Jun 07, 2024 | 240.74 | 241.86 | 240.29 | 241.11 | 241.11 | 925 |
| Jun 06, 2024 | 241.05 | 241.55 | 239.95 | 240.23 | 240.23 | 1,412 |
| Jun 05, 2024 | 241.97 | 241.97 | 239.91 | 240.33 | 240.33 | 317 |
| Jun 04, 2024 | 239.85 | 241.10 | 238.84 | 241.10 | 241.10 | 370 |
| Jun 03, 2024 | 243.18 | 243.91 | 238.38 | 239.16 | 239.16 | 1,593 |
| May 31, 2024 | 238.55 | 240.05 | 237.61 | 240.05 | 240.05 | 466 |
| May 30, 2024 | 235.01 | 236.97 | 234.97 | 236.91 | 236.91 | 39,916 |
| May 29, 2024 | 235.35 | 236.24 | 234.96 | 235.30 | 235.30 | 538 |
| May 28, 2024 | 239.74 | 241.10 | 238.10 | 239.01 | 239.01 | 659 |
| May 24, 2024 | 241.96 | 242.44 | 239.34 | 239.34 | 239.34 | 497 |
| May 23, 2024 | 246.10 | 247.10 | 240.98 | 241.01 | 241.01 | 1,331 |
| May 22, 2024 | 248.12 | 249.66 | 248.05 | 248.97 | 248.97 | 461 |
| May 21, 2024 | 249.74 | 250.68 | 248.32 | 249.26 | 249.26 | 359 |
| May 20, 2024 | 249.31 | 251.14 | 249.31 | 250.96 | 250.96 | 466 |
| May 17, 2024 | 250.22 | 250.98 | 248.92 | 249.78 | 249.78 | 179 |
| May 16, 2024 | 248.43 | 250.51 | 247.48 | 248.30 | 248.30 | 294 |
| May 15, 2024 | 250.90 | 251.31 | 248.80 | 249.52 | 249.52 | 231 |
| May 14, 2024 | 251.55 | 252.24 | 249.65 | 249.65 | 249.65 | 550 |
| May 13, 2024 | 251.37 | 251.74 | 249.89 | 250.13 | 250.13 | 771 |
| May 10, 2024 | 250.90 | 250.90 | 249.43 | 250.26 | 250.26 | 230 |
| May 09, 2024 | 247.36 | 248.92 | 247.36 | 248.55 | 248.55 | 124 |
| May 08, 2024 | 246.36 | 247.30 | 246.35 | 247.30 | 247.30 | 1,256 |
| May 07, 2024 | 246.98 | 248.01 | 246.29 | 248.01 | 248.01 | 1,798 |
| May 03, 2024 | 243.74 | 244.52 | 242.04 | 242.61 | 242.61 | 322 |
| May 02, 2024 | 243.36 | 243.91 | 239.98 | 241.77 | 241.77 | 1,255 |
| May 01, 2024 | 244.84 | 245.95 | 243.07 | 243.77 | 243.77 | 300 |
| Apr 30, 2024 | 249.55 | 250.43 | 244.07 | 249.24 | 249.24 | 93,372 |
| Apr 29, 2024 | 248.49 | 250.79 | 247.85 | 249.74 | 249.74 | 155,789 |
| Apr 26, 2024 | 248.14 | 250.04 | 248.14 | 248.54 | 248.54 | 263 |
| Apr 25, 2024 | 249.69 | 251.70 | 247.58 | 248.89 | 248.89 | 1,362 |
| Apr 24, 2024 | 250.35 | 251.64 | 249.70 | 249.70 | 249.70 | 3,302 |
| Apr 23, 2024 | 250.52 | 251.97 | 249.95 | 251.14 | 251.14 | 54,256 |
| Apr 22, 2024 | 249.96 | 252.41 | 249.48 | 252.41 | 252.41 | 366 |
| Apr 19, 2024 | 248.98 | 250.88 | 248.74 | 250.36 | 250.36 | 574 |
| Apr 18, 2024 | 250.80 | 250.80 | 248.41 | 248.41 | 248.41 | 754 |
| Apr 17, 2024 | 254.63 | 254.71 | 249.42 | 249.69 | 249.69 | 1,056 |
| Apr 16, 2024 | 253.35 | 253.96 | 251.86 | 253.09 | 253.09 | 34,259 |
| Apr 15, 2024 | 257.37 | 257.51 | 254.26 | 254.59 | 254.59 | 1,327 |
| Apr 12, 2024 | 256.13 | 256.60 | 252.32 | 252.59 | 252.59 | 1,046 |
| Apr 11, 2024 | 259.24 | 259.51 | 257.35 | 259.26 | 259.26 | 366 |
| Apr 10, 2024 | 260.61 | 261.34 | 258.11 | 259.28 | 259.28 | 2,148 |
| Apr 09, 2024 | 262.63 | 263.33 | 260.32 | 262.38 | 262.38 | 1,143 |
| Apr 08, 2024 | 264.10 | 265.45 | 262.00 | 262.72 | 262.72 | 392 |
| Apr 05, 2024 | 263.11 | 264.02 | 262.23 | 262.23 | 262.23 | 871 |
| Apr 04, 2024 | 266.79 | 267.77 | 266.14 | 266.35 | 266.35 | 893 |
| Apr 03, 2024 | 263.95 | 264.66 | 263.54 | 264.06 | 264.06 | 1,060 |
| Apr 02, 2024 | 266.16 | 266.23 | 263.90 | 263.90 | 263.90 | 1,439 |
| Mar 28, 2024 | 268.95 | 269.24 | 267.51 | 268.71 | 268.71 | 1,744 |
| Mar 27, 2024 | 265.61 | 267.43 | 265.41 | 266.70 | 266.70 | 768 |
| Mar 27, 2024 | 1.4 Dividend | |||||
| Mar 26, 2024 | 265.89 | 267.03 | 265.20 | 266.17 | 264.77 | 1,454 |
| Mar 25, 2024 | 268.15 | 269.01 | 266.52 | 266.52 | 265.12 | 642 |
| Mar 22, 2024 | 270.43 | 271.23 | 268.33 | 268.99 | 267.58 | 499 |
| Mar 21, 2024 | 269.54 | 270.40 | 268.48 | 269.50 | 268.08 | 1,338 |
| Mar 20, 2024 | 266.45 | 268.16 | 265.43 | 268.16 | 266.75 | 1,453 |
| Mar 19, 2024 | 265.87 | 266.64 | 263.81 | 265.83 | 264.43 | 321 |
| Mar 18, 2024 | 266.92 | 269.60 | 266.07 | 266.07 | 264.67 | 1,407 |
| Mar 15, 2024 | 263.05 | 266.77 | 263.05 | 265.24 | 263.84 | 1,676 |
| Mar 14, 2024 | 265.20 | 266.61 | 264.73 | 265.20 | 263.81 | 1,954 |
| Mar 13, 2024 | 263.36 | 263.80 | 262.20 | 263.80 | 262.41 | 771 |
| Mar 12, 2024 | 262.26 | 262.75 | 261.23 | 261.87 | 260.49 | 460 |
| Mar 11, 2024 | 261.52 | 261.85 | 259.93 | 261.39 | 260.01 | 5,870 |
| Mar 08, 2024 | 261.98 | 262.52 | 261.36 | 261.78 | 260.40 | 790 |
| Mar 07, 2024 | 262.20 | 263.30 | 260.87 | 261.67 | 260.30 | 700 |
| Mar 06, 2024 | 259.83 | 261.49 | 257.88 | 259.44 | 258.08 | 9,023 |
| Mar 05, 2024 | 259.41 | 260.37 | 258.54 | 259.22 | 257.86 | 209 |
| Mar 04, 2024 | 255.88 | 260.04 | 255.88 | 258.46 | 257.11 | 277 |
| Mar 01, 2024 | 261.59 | 261.90 | 258.31 | 259.75 | 258.38 | 3,095 |
| Feb 29, 2024 | 263.40 | 263.40 | 261.83 | 262.24 | 260.86 | 717 |
| Feb 28, 2024 | 262.26 | 263.53 | 261.64 | 263.14 | 261.76 | 229 |
| Feb 27, 2024 | 260.71 | 261.34 | 259.03 | 260.83 | 259.46 | 35,506 |
| Feb 26, 2024 | 260.30 | 260.99 | 259.14 | 259.49 | 258.13 | 69 |
| Feb 23, 2024 | 259.39 | 260.83 | 259.07 | 259.63 | 258.26 | 708 |
| Feb 22, 2024 | 258.17 | 258.96 | 257.48 | 257.48 | 256.13 | 2,986 |
| Feb 21, 2024 | 255.27 | 257.17 | 255.27 | 257.13 | 255.78 | 530 |
| Feb 20, 2024 | 253.85 | 255.94 | 253.85 | 255.04 | 253.70 | 4,940 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 256.83 | 256.88 | 255.24 | 255.24 | 253.90 | 134 |
| Feb 15, 2024 | 254.28 | 255.54 | 253.84 | 254.68 | 253.34 | 135 |
| Feb 14, 2024 | 253.64 | 253.64 | 252.03 | 252.41 | 251.08 | 3,801 |
| Feb 13, 2024 | 256.42 | 256.42 | 251.71 | 252.12 | 250.79 | 49,665 |
| Feb 12, 2024 | 255.28 | 256.91 | 254.68 | 256.91 | 255.56 | 191 |
| Feb 09, 2024 | 254.60 | 257.80 | 251.21 | 254.49 | 253.15 | 846 |
| Feb 08, 2024 | 253.50 | 255.36 | 251.50 | 254.01 | 252.67 | 444 |
| Feb 07, 2024 | 257.51 | 257.51 | 255.25 | 255.48 | 254.14 | 433 |
| Feb 06, 2024 | 253.28 | 254.93 | 252.96 | 254.83 | 253.49 | 717 |
| Feb 05, 2024 | 254.28 | 254.97 | 252.99 | 254.48 | 253.14 | 3,590 |
| Feb 02, 2024 | 254.10 | 255.48 | 252.78 | 254.27 | 252.93 | 736 |
| Feb 01, 2024 | 253.77 | 255.42 | 249.50 | 253.27 | 251.94 | 1,442 |
| Jan 31, 2024 | 265.64 | 267.12 | 262.98 | 264.16 | 262.77 | 1,823 |
| Jan 30, 2024 | 263.23 | 266.10 | 262.47 | 266.10 | 264.70 | 1,024 |
| Jan 29, 2024 | 262.67 | 263.11 | 261.54 | 261.69 | 260.31 | 213 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.