Illinois Tool Works Inc (ITW) Historical Stock Data
266.38 ↓0.08 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITW is down -0.05% a day on average. There have been 12 days where Illinois Tool Works Inc closed green and 18 days where ITW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 267.01 | 266.38 | ↓$0.63 (-0.24%) | 264.31 | 267.41 | 856.86K |
| 2024-11-19 | 267.90 | 266.46 | ↓$1.44 (-0.54%) | 266.11 | 268.78 | 615.38K |
| 2024-11-18 | 270.08 | 270.06 | ↓$0.02 (-0.01%) | 269.39 | 272.30 | 711.42K |
| 2024-11-15 | 269.41 | 270.62 | ↑$1.21 (0.45%) | 269.35 | 272.81 | 0.91M |
| 2024-11-14 | 272.49 | 269.87 | ↓$2.62 (-0.96%) | 269.62 | 273.60 | 805.18K |
| 2024-11-13 | 269.90 | 272.96 | ↑$3.06 (1.13%) | 268.89 | 273.36 | 1.31M |
| 2024-11-12 | 273.26 | 271.20 | ↓$2.06 (-0.75%) | 271.02 | 274.36 | 758.07K |
| 2024-11-11 | 272.55 | 274.27 | ↑$1.72 (0.63%) | 272.55 | 275.53 | 791.89K |
| 2024-11-08 | 272.61 | 271.95 | ↓$0.66 (-0.24%) | 271.82 | 275.73 | 833.60K |
| 2024-11-07 | 275.68 | 272.91 | ↓$2.77 (-1.00%) | 271.29 | 275.96 | 833.53K |
| 2024-11-06 | 272.95 | 275.47 | ↑$2.52 (0.92%) | 272.04 | 277.58 | 1.15M |
| 2024-11-05 | 263.36 | 266.43 | ↑$3.07 (1.17%) | 262.13 | 266.96 | 794.73K |
| 2024-11-04 | 263.62 | 263.88 | ↑$0.26 (0.10%) | 262.00 | 265.45 | 737.06K |
| 2024-11-01 | 261.98 | 263.08 | ↑$1.10 (0.42%) | 260.74 | 264.28 | 882.59K |
| 2024-10-31 | 264.64 | 261.13 | ↓$3.51 (-1.33%) | 260.81 | 265.39 | 1.27M |
| 2024-10-30 | 263.00 | 264.33 | ↑$1.33 (0.51%) | 253.46 | 264.75 | 1.66M |
| 2024-10-29 | 255.45 | 256.04 | ↑$0.59 (0.23%) | 253.00 | 257.55 | 1.30M |
| 2024-10-28 | 255.72 | 256.87 | ↑$1.15 (0.45%) | 255.72 | 258.52 | 753.83K |
| 2024-10-25 | 257.14 | 254.08 | ↓$3.06 (-1.19%) | 253.83 | 257.16 | 730.73K |
| 2024-10-24 | 256.15 | 255.53 | ↓$0.62 (-0.24%) | 254.06 | 257.16 | 666.02K |
| 2024-10-23 | 256.46 | 256.32 | ↓$0.14 (-0.05%) | 255.55 | 257.99 | 860.84K |
| 2024-10-22 | 257.97 | 256.98 | ↓$0.99 (-0.38%) | 254.25 | 259.29 | 852.50K |
| 2024-10-21 | 260.30 | 258.37 | ↓$1.93 (-0.74%) | 257.74 | 261.02 | 559.23K |
| 2024-10-18 | 261.87 | 261.03 | ↓$0.84 (-0.32%) | 259.63 | 261.95 | 699.67K |
| 2024-10-17 | 261.94 | 260.66 | ↓$1.28 (-0.49%) | 258.95 | 262.20 | 684.06K |
| 2024-10-16 | 260.99 | 260.83 | ↓$0.16 (-0.06%) | 259.34 | 263.24 | 682.24K |
| 2024-10-15 | 262.72 | 261.35 | ↓$1.37 (-0.52%) | 261.29 | 264.77 | 729.60K |
| 2024-10-14 | 259.84 | 261.50 | ↑$1.66 (0.64%) | 258.94 | 261.90 | 513.47K |
| 2024-10-11 | 257.39 | 260.59 | ↑$3.20 (1.24%) | 257.39 | 260.92 | 664.25K |
| 2024-10-10 | 257.38 | 256.83 | ↓$0.55 (-0.21%) | 255.26 | 257.84 | 582.21K |
Create an account or log in to view more rows.
$ITW looks like a loading
$ITW warming up
$ITW go to the bathroom
come back to green! I like it!
$ITW I need a smoke after this trade
$ITW HOLDING STRONG FOR ALL OF YOU
$ITW whelp. you win this round. goodluck
$ITW the redness has arrived
$ITW the price is wrong
$ITW bounce it!!
$ITW out of the way