UK markets close in 6 hours 2 minutes

Illinois Tool Works Inc. (ITW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
253.83+0.32 (+0.13%)
At close: 04:00PM EDT
253.83 0.00 (0.00%)
After hours: 06:16PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024256.48257.58253.39253.83253.832,036,400
12 Apr 2024255.70256.31251.95253.51253.511,132,400
11 Apr 2024258.96260.75257.24257.68257.681,104,300
10 Apr 2024260.42261.30257.71259.29259.29761,800
09 Apr 2024262.53264.41259.89262.58262.58917,200
08 Apr 2024263.78264.71261.80262.04262.04771,800
05 Apr 2024263.12264.26262.03262.94262.94908,500
04 Apr 2024266.61268.04261.55261.78261.781,064,100
03 Apr 2024263.54264.88263.33264.21264.21856,700
02 Apr 2024266.10266.56263.59263.93263.93906,700
01 Apr 2024268.13268.59265.15265.23265.23919,900
28 Mar 2024269.02269.69267.37268.33268.331,132,500
27 Mar 2024265.78268.28265.56268.21268.21887,000
27 Mar 20241.4 Dividend
26 Mar 2024265.96267.12265.28265.49264.09978,400
25 Mar 2024267.95269.19265.69265.86264.46969,600
22 Mar 2024270.84271.15268.35268.66267.241,046,200
21 Mar 2024268.87270.54268.36270.33268.901,164,700
20 Mar 2024266.79268.86264.98268.75267.33818,600
19 Mar 2024263.82267.08263.82266.33264.931,117,500
18 Mar 2024269.00269.24264.66264.86263.46970,600
15 Mar 2024262.81266.95262.81266.92265.5111,556,400
14 Mar 2024265.22266.81262.64264.92263.522,400,300
13 Mar 2024263.60264.17261.98262.67261.281,588,300
12 Mar 2024262.33263.55260.29262.88261.491,053,000
11 Mar 2024261.71261.91259.43261.78260.401,200,400
08 Mar 2024261.98262.96260.77261.18259.80912,900
07 Mar 2024262.65263.32260.55261.48260.101,160,100
06 Mar 2024258.84261.72258.47260.26258.891,107,300
05 Mar 2024259.12260.90257.23257.88256.521,383,700
04 Mar 2024254.06260.43254.01259.07257.701,652,400
01 Mar 2024261.74262.00258.26260.19258.821,139,800
29 Feb 2024263.63263.63261.38262.15260.771,370,400
28 Feb 2024262.06263.67261.75262.67261.28844,300
27 Feb 2024260.83261.77258.63261.51260.131,012,300
26 Feb 2024259.23260.81258.71259.75258.38907,200
23 Feb 2024258.74260.99258.74260.13258.76990,600
22 Feb 2024258.05259.33257.16258.67257.311,398,300
21 Feb 2024256.54258.08254.94258.05256.69822,100
20 Feb 2024254.00256.75253.84255.60254.251,095,000
16 Feb 2024256.50257.10252.97253.92252.581,202,800
15 Feb 2024254.26256.98253.65256.83255.48903,500
14 Feb 2024253.00254.22251.76254.12252.78904,200
13 Feb 2024254.45254.69249.59251.72250.391,026,800
12 Feb 2024255.52257.23254.46256.42255.07786,600
09 Feb 2024254.41255.77253.63255.75254.40685,200
08 Feb 2024253.72254.75251.32254.51253.17732,400
07 Feb 2024256.42257.65253.49254.09252.751,134,500
06 Feb 2024252.51255.72251.52255.69254.341,258,300
05 Feb 2024253.66255.13252.58254.21252.871,195,700
02 Feb 2024254.82256.49252.69256.06254.711,391,800
01 Feb 2024254.00256.22249.24255.55254.202,916,000
31 Jan 2024267.12267.12260.81260.90259.522,665,600
30 Jan 2024263.16266.36263.03265.81264.411,072,400
29 Jan 2024261.95264.18261.39264.18262.791,174,000
26 Jan 2024262.67264.19261.65262.41261.031,071,900
25 Jan 2024260.94262.70259.52262.18260.801,322,100
24 Jan 2024262.33262.61258.54258.60257.241,132,800
23 Jan 2024258.34261.06257.72260.91259.531,078,300
22 Jan 2024256.01258.40255.85257.69256.33623,400
19 Jan 2024253.23255.51250.87255.51254.16895,900
18 Jan 2024250.38253.53250.02252.78251.451,047,600
17 Jan 2024252.28253.91250.06250.22248.901,177,000
16 Jan 2024252.56254.03250.86253.70252.36726,500
12 Jan 2024256.03256.96253.03253.63252.29974,000
11 Jan 2024254.32254.60251.60253.97252.631,065,800
10 Jan 2024252.84255.62252.84253.98252.641,095,000
09 Jan 2024256.17256.82254.54256.41255.06772,500
08 Jan 2024257.85258.09254.84257.22255.861,155,500
05 Jan 2024259.36260.55257.00257.96256.60723,400
04 Jan 2024259.61261.72258.97259.38258.01926,200
03 Jan 2024259.30259.38257.11258.30256.94876,900
02 Jan 2024260.09262.09258.76260.59259.22755,700
29 Dec 2023261.54262.82260.96261.94260.56634,200
28 Dec 2023262.01262.68261.06261.88260.50764,900
28 Dec 20231.4 Dividend
27 Dec 2023263.72265.00263.00263.67260.89626,200
26 Dec 2023261.99264.78261.99263.73260.95924,500
22 Dec 2023261.21263.23261.02261.91259.15496,900
21 Dec 2023258.68260.65257.89260.49257.74855,600
20 Dec 2023258.06260.71256.64256.69253.98955,900
19 Dec 2023258.75259.22257.21258.59255.86831,500
18 Dec 2023259.11259.11256.63257.66254.94639,800
15 Dec 2023257.42259.97255.31258.34255.612,269,700
14 Dec 2023255.00259.86254.32259.30256.561,019,400
13 Dec 2023252.00253.57249.15252.59249.92913,000
12 Dec 2023251.84252.91250.56251.75249.09982,100
11 Dec 2023250.02251.37249.59250.40247.761,115,400
08 Dec 2023248.00250.55247.43249.61246.981,781,200
07 Dec 2023248.03248.64246.82247.57244.96582,200
06 Dec 2023245.84248.98245.84246.89244.281,040,400
05 Dec 2023246.76247.59244.30244.62242.04686,600
04 Dec 2023243.60247.80243.08247.57244.96807,200
01 Dec 2023241.73245.57240.40245.24242.65774,300
30 Nov 2023241.79242.61238.98242.21239.652,014,400
29 Nov 2023243.16243.73240.50240.83238.29698,500
28 Nov 2023242.00242.64240.26241.25238.70971,100
27 Nov 2023240.68242.27238.69241.80239.25777,800
24 Nov 2023240.81241.85240.26241.85239.30284,800
22 Nov 2023242.41242.72239.82240.70238.16931,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...