Canada markets closed

Illinois Tool Works Inc. (ITW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
248.28+0.12 (+0.05%)
At close: 04:00PM EDT
248.60 +0.32 (+0.13%)
After hours: 06:12PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024247.79250.09247.79248.28248.28947,200
Apr 25, 2024250.24251.98247.15248.16248.161,144,700
Apr 24, 2024250.17251.94249.22251.76251.761,252,500
Apr 23, 2024250.67252.48250.13250.64250.64891,200
Apr 22, 2024251.11252.71249.38249.96249.961,004,400
Apr 19, 2024249.41250.92248.48250.46250.462,118,600
Apr 18, 2024250.53250.82248.08248.83248.83810,800
Apr 17, 2024252.74252.85249.03249.54249.54845,300
Apr 16, 2024253.86254.32250.81251.21251.211,032,100
Apr 15, 2024256.48257.58253.39253.83253.832,036,400
Apr 12, 2024255.70256.31251.95253.51253.511,132,400
Apr 11, 2024258.96260.75257.24257.68257.681,104,300
Apr 10, 2024260.42261.30257.71259.29259.29761,800
Apr 09, 2024262.53264.41259.89262.58262.58917,200
Apr 08, 2024263.78264.71261.80262.04262.04771,800
Apr 05, 2024263.12264.26262.03262.94262.94908,500
Apr 04, 2024266.61268.04261.55261.78261.781,064,100
Apr 03, 2024263.54264.88263.33264.21264.21856,700
Apr 02, 2024266.10266.56263.59263.93263.93906,700
Apr 01, 2024268.13268.59265.15265.23265.23919,900
Mar 28, 2024269.02269.69267.37268.33268.331,132,500
Mar 27, 2024265.78268.28265.56268.21268.21887,000
Mar 27, 20241.4 Dividend
Mar 26, 2024265.96267.12265.28265.49264.09978,400
Mar 25, 2024267.95269.19265.69265.86264.46969,600
Mar 22, 2024270.84271.15268.35268.66267.241,046,200
Mar 21, 2024268.87270.54268.36270.33268.901,164,700
Mar 20, 2024266.79268.86264.98268.75267.33818,600
Mar 19, 2024263.82267.08263.82266.33264.931,117,500
Mar 18, 2024269.00269.24264.66264.86263.46970,600
Mar 15, 2024262.81266.95262.81266.92265.5111,556,400
Mar 14, 2024265.22266.81262.64264.92263.522,400,300
Mar 13, 2024263.60264.17261.98262.67261.281,588,300
Mar 12, 2024262.33263.55260.29262.88261.491,053,000
Mar 11, 2024261.71261.91259.43261.78260.401,200,400
Mar 08, 2024261.98262.96260.77261.18259.80912,900
Mar 07, 2024262.65263.32260.55261.48260.101,160,100
Mar 06, 2024258.84261.72258.47260.26258.891,107,300
Mar 05, 2024259.12260.90257.23257.88256.521,383,700
Mar 04, 2024254.06260.43254.01259.07257.701,652,400
Mar 01, 2024261.74262.00258.26260.19258.821,139,800
Feb 29, 2024263.63263.63261.38262.15260.771,370,400
Feb 28, 2024262.06263.67261.75262.67261.28844,300
Feb 27, 2024260.83261.77258.63261.51260.131,012,300
Feb 26, 2024259.23260.81258.71259.75258.38907,200
Feb 23, 2024258.74260.99258.74260.13258.76990,600
Feb 22, 2024258.05259.33257.16258.67257.311,398,300
Feb 21, 2024256.54258.08254.94258.05256.69822,100
Feb 20, 2024254.00256.75253.84255.60254.251,095,000
Feb 16, 2024256.50257.10252.97253.92252.581,202,800
Feb 15, 2024254.26256.98253.65256.83255.48903,500
Feb 14, 2024253.00254.22251.76254.12252.78904,200
Feb 13, 2024254.45254.69249.59251.72250.391,026,800
Feb 12, 2024255.52257.23254.46256.42255.07786,600
Feb 09, 2024254.41255.77253.63255.75254.40685,200
Feb 08, 2024253.72254.75251.32254.51253.17732,400
Feb 07, 2024256.42257.65253.49254.09252.751,134,500
Feb 06, 2024252.51255.72251.52255.69254.341,258,300
Feb 05, 2024253.66255.13252.58254.21252.871,195,700
Feb 02, 2024254.82256.49252.69256.06254.711,391,800
Feb 01, 2024254.00256.22249.24255.55254.202,916,000
Jan 31, 2024267.12267.12260.81260.90259.522,665,600
Jan 30, 2024263.16266.36263.03265.81264.411,072,400
Jan 29, 2024261.95264.18261.39264.18262.791,174,000
Jan 26, 2024262.67264.19261.65262.41261.031,071,900
Jan 25, 2024260.94262.70259.52262.18260.801,322,100
Jan 24, 2024262.33262.61258.54258.60257.241,132,800
Jan 23, 2024258.34261.06257.72260.91259.531,078,300
Jan 22, 2024256.01258.40255.85257.69256.33623,400
Jan 19, 2024253.23255.51250.87255.51254.16895,900
Jan 18, 2024250.38253.53250.02252.78251.451,047,600
Jan 17, 2024252.28253.91250.06250.22248.901,177,000
Jan 16, 2024252.56254.03250.86253.70252.36726,500
Jan 12, 2024256.03256.96253.03253.63252.29974,000
Jan 11, 2024254.32254.60251.60253.97252.631,065,800
Jan 10, 2024252.84255.62252.84253.98252.641,095,000
Jan 09, 2024256.17256.82254.54256.41255.06772,500
Jan 08, 2024257.85258.09254.84257.22255.861,155,500
Jan 05, 2024259.36260.55257.00257.96256.60723,400
Jan 04, 2024259.61261.72258.97259.38258.01926,200
Jan 03, 2024259.30259.38257.11258.30256.94876,900
Jan 02, 2024260.09262.09258.76260.59259.22755,700
Dec 29, 2023261.54262.82260.96261.94260.56634,200
Dec 28, 2023262.01262.68261.06261.88260.50764,900
Dec 28, 20231.4 Dividend
Dec 27, 2023263.72265.00263.00263.67260.89626,200
Dec 26, 2023261.99264.78261.99263.73260.95924,500
Dec 22, 2023261.21263.23261.02261.91259.15496,900
Dec 21, 2023258.68260.65257.89260.49257.74855,600
Dec 20, 2023258.06260.71256.64256.69253.98955,900
Dec 19, 2023258.75259.22257.21258.59255.86831,500
Dec 18, 2023259.11259.11256.63257.66254.94639,800
Dec 15, 2023257.42259.97255.31258.34255.612,269,700
Dec 14, 2023255.00259.86254.32259.30256.561,019,400
Dec 13, 2023252.00253.57249.15252.59249.92913,000
Dec 12, 2023251.84252.91250.56251.75249.09982,100
Dec 11, 2023250.02251.37249.59250.40247.761,115,400
Dec 08, 2023248.00250.55247.43249.61246.981,781,200
Dec 07, 2023248.03248.64246.82247.57244.96582,200
Dec 06, 2023245.84248.98245.84246.89244.281,040,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...