Illinois Tool Works Inc (ITW) Historical Stock Data
258.82 ↑0.71 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITW is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 257.71 | 258.82 | ↑$1.11 (0.43%) | 257.26 | 262.35 | 2.69M |
| 2024-12-19 | 262.43 | 258.11 | ↓$4.32 (-1.65%) | 257.87 | 263.87 | 1.47M |
| 2024-12-18 | 267.43 | 261.23 | ↓$6.20 (-2.32%) | 261.04 | 270.00 | 854.20K |
| 2024-12-17 | 268.52 | 267.88 | ↓$0.64 (-0.24%) | 267.01 | 271.15 | 889.89K |
| 2024-12-16 | 272.11 | 269.66 | ↓$2.45 (-0.90%) | 269.14 | 272.35 | 822.97K |
| 2024-12-13 | 272.86 | 272.11 | ↓$0.75 (-0.27%) | 270.66 | 273.27 | 536.81K |
| 2024-12-12 | 273.64 | 273.12 | ↓$0.52 (-0.19%) | 271.63 | 274.37 | 555.30K |
| 2024-12-11 | 274.81 | 272.96 | ↓$1.85 (-0.67%) | 272.51 | 276.42 | 707.41K |
| 2024-12-10 | 273.84 | 273.75 | ↓$0.09 (-0.03%) | 269.97 | 275.18 | 831.11K |
| 2024-12-09 | 273.95 | 274.07 | ↑$0.12 (0.04%) | 273.33 | 276.24 | 816.99K |
| 2024-12-06 | 276.46 | 273.53 | ↓$2.93 (-1.06%) | 273.30 | 277.24 | 536.47K |
| 2024-12-05 | 277.07 | 275.27 | ↓$1.80 (-0.65%) | 274.48 | 278.21 | 716.87K |
| 2024-12-04 | 275.44 | 275.90 | ↑$0.46 (0.17%) | 274.79 | 277.38 | 0.90M |
| 2024-12-03 | 278.02 | 275.99 | ↓$2.03 (-0.73%) | 274.47 | 278.98 | 723.56K |
| 2024-12-02 | 278.11 | 278.50 | ↑$0.39 (0.14%) | 275.74 | 278.86 | 0.91M |
| 2024-11-29 | 275.29 | 277.52 | ↑$2.23 (0.81%) | 274.55 | 278.77 | 570.77K |
| 2024-11-27 | 276.64 | 276.04 | ↓$0.60 (-0.22%) | 275.64 | 279.13 | 796.02K |
| 2024-11-26 | 275.63 | 276.51 | ↑$0.88 (0.32%) | 273.13 | 276.78 | 828.81K |
| 2024-11-25 | 274.89 | 276.37 | ↑$1.48 (0.54%) | 274.03 | 277.94 | 1.39M |
| 2024-11-22 | 270.82 | 273.95 | ↑$3.13 (1.16%) | 269.57 | 274.34 | 0.95M |
| 2024-11-21 | 266.38 | 269.85 | ↑$3.47 (1.30%) | 265.46 | 271.19 | 763.96K |
| 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 |
Create an account or log in to view more rows.
$ITW Stair stepping nicely
$ITW shaking weak hands that’s all
$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