ITW - Illinois Tool Works Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020------
01 Apr 2020135.38137.83133.23137.27137.271,962,300
31 Mar 2020140.05145.43138.85142.12142.123,034,500
30 Mar 2020141.81145.36138.40142.35142.352,262,800
30 Mar 20201.07 Dividend
27 Mar 2020142.72148.52139.15143.30142.231,818,300
26 Mar 2020147.58151.78142.88150.49149.372,097,900
25 Mar 2020138.05149.90137.60143.53142.463,272,400
24 Mar 2020122.57138.82122.28137.70136.673,077,700
23 Mar 2020122.12125.38115.94118.09117.212,777,000
20 Mar 2020138.87138.87123.89125.78124.842,794,200
19 Mar 2020140.17140.69131.38136.33135.312,662,700
18 Mar 2020149.15153.21134.58141.76140.703,671,500
17 Mar 2020152.06159.96149.69159.50158.312,965,600
16 Mar 2020139.27165.30139.27149.22148.113,752,300
13 Mar 2020147.02156.45143.30156.45155.282,994,200
12 Mar 2020148.00151.78139.49140.19139.143,807,900
11 Mar 2020159.18162.63156.58158.43157.252,290,200
10 Mar 2020160.04165.08154.86164.62163.391,957,800
09 Mar 2020151.66158.37150.00154.52153.373,172,300
06 Mar 2020162.71166.83160.88164.11162.882,953,000
05 Mar 2020171.56173.28166.74167.71166.462,368,700
04 Mar 2020171.66177.56170.36177.40176.081,722,900
03 Mar 2020172.97177.53168.16168.86167.601,978,300
02 Mar 2020168.92173.79164.96173.28171.991,950,800
28 Feb 2020163.85167.92162.39167.78166.532,842,000
27 Feb 2020172.25176.97169.64170.13168.862,031,000
26 Feb 2020179.53180.00175.68175.99174.681,673,100
25 Feb 2020184.02184.23176.62177.59176.261,871,700
24 Feb 2020183.79185.22181.97183.06181.691,656,200
21 Feb 2020188.76189.90188.14189.58188.161,133,800
20 Feb 2020187.22190.85187.09190.00188.581,047,000
19 Feb 2020186.92188.19186.27187.53186.13974,100
18 Feb 2020187.50187.54185.27186.48185.09778,700
14 Feb 2020189.00189.00186.11187.86186.46765,100
13 Feb 2020188.63189.61187.88189.07187.66659,200
12 Feb 2020187.76190.05187.16189.67188.25979,100
11 Feb 2020184.79187.70184.55187.13185.731,027,000
10 Feb 2020183.06183.96182.19183.84182.47908,500
07 Feb 2020184.68185.24182.94183.54182.17996,600
06 Feb 2020186.14186.49184.45186.07184.681,073,000
05 Feb 2020184.80185.76183.54185.76184.371,584,700
04 Feb 2020179.37182.69178.78182.03180.671,178,200
03 Feb 2020175.58180.15174.58176.46175.141,898,000
31 Jan 2020177.90179.47174.90174.98173.673,070,500
30 Jan 2020173.97177.99173.92177.90176.571,647,600
29 Jan 2020176.82177.98175.30175.81174.501,228,200
28 Jan 2020174.22176.77172.92175.86174.551,138,400
27 Jan 2020173.02174.74170.38173.37172.081,226,300
24 Jan 2020180.00180.00175.26176.30174.981,093,800
23 Jan 2020176.37179.78175.05179.60178.261,431,600
22 Jan 2020179.09179.43176.98177.51176.181,151,000
21 Jan 2020179.22179.72177.42177.88176.551,175,900
17 Jan 2020180.14180.72179.13180.43179.082,144,900
16 Jan 2020179.53180.00178.36179.79178.451,104,200
15 Jan 2020178.41179.29177.02178.41177.081,262,200
14 Jan 2020179.70180.33178.21178.64177.311,127,000
13 Jan 2020178.59179.87178.20179.82178.48698,500
10 Jan 2020179.51180.66178.01178.24176.911,157,500
09 Jan 2020179.45179.80178.11179.63178.291,264,400
08 Jan 2020178.26179.46177.40178.74177.411,168,400
07 Jan 2020177.66178.39176.19177.81176.481,144,100
06 Jan 2020178.04178.59176.80178.54177.211,587,300
03 Jan 2020178.71180.07177.51179.11177.771,400,800
02 Jan 2020180.15181.70178.98181.68180.321,257,500
31 Dec 2019179.40180.10178.91179.63178.29816,100
30 Dec 2019180.26180.71179.36179.91178.57732,700
30 Dec 20191.07 Dividend
27 Dec 2019181.89182.34180.64181.13178.72616,500
26 Dec 2019180.69181.28179.91181.28178.86471,300
24 Dec 2019181.10181.16179.70180.18177.78272,200
23 Dec 2019180.41181.08179.86181.07178.66807,800
20 Dec 2019180.38180.49178.61180.31177.912,683,100
19 Dec 2019178.68179.13177.85178.46176.081,043,800
18 Dec 2019178.02179.19177.11178.89176.511,394,500
17 Dec 2019177.49179.25177.11177.80175.431,176,300
16 Dec 2019178.42178.90177.21177.47175.10881,900
13 Dec 2019179.16180.42176.78177.27174.911,102,500
12 Dec 2019176.80179.78176.23179.10176.71921,700
11 Dec 2019175.12177.00174.49176.87174.51995,800
10 Dec 2019174.43175.70173.39174.45172.12816,900
09 Dec 2019173.89174.87173.70174.43172.10733,400
06 Dec 2019174.49175.55174.09174.19171.87941,100
05 Dec 2019171.92173.13171.01172.75170.45979,800
04 Dec 2019171.95174.37171.20171.64169.351,326,500
03 Dec 2019170.35171.11169.08170.71168.431,309,500
02 Dec 2019174.67175.00171.90172.08169.791,221,600
29 Nov 2019175.42175.63173.52174.33172.01584,900
27 Nov 2019175.37175.46173.98175.11172.78730,900
26 Nov 2019174.90175.57174.45175.37173.031,102,400
25 Nov 2019174.45175.56173.83175.18172.84853,200
22 Nov 2019173.56174.09172.50173.56171.25630,400
21 Nov 2019172.42173.23171.69172.62170.32833,400
20 Nov 2019173.34174.09171.09172.44170.141,168,100
19 Nov 2019176.55176.65173.89174.46172.131,113,600
18 Nov 2019174.00175.90173.49175.84173.501,167,600
15 Nov 2019175.03175.46174.16175.16172.83758,200
14 Nov 2019172.94174.70172.72173.66171.35724,500
13 Nov 2019173.60174.11172.23173.38171.071,163,500
12 Nov 2019175.80176.57174.33174.77172.441,057,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more