Illinois Tool Works Inc. (ITW) NYSE

269.26

+8.26(+3.16%)

Updated at August 22 01:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2025261.03261261262.94261851,309
August 20, 2025263.89262.02262.02265.54261.89943,128
August 19, 2025259.87263.94263.94264.49259.71M
August 18, 2025258.67259.22259.22260.31256.43638,312
August 15, 2025263258.64258.64263.9258.271.12M
August 14, 2025263.26262.49262.49264.65261.421.17M
August 13, 2025261.45267.32267.32267.44260.581.13M
August 12, 2025258.35260.48260.48261257.58637,800
August 11, 2025257.59256.89256.89258.48256.11622,700
August 08, 2025256.78256.99256.99258.96256.59541,275
August 07, 2025259.25256.78256.78259.78256.231.02M
August 06, 2025256.64257.51257.51259.22255.271.16M
August 05, 2025255.25256.04256.04256.9252.69819,797
August 04, 2025252.31253.58253.58255.4251.85910,006
August 01, 2025253.48252.31252.31253.9249.671.24M
July 31, 2025251.4255.97255.97257.37251.41.68M
July 30, 2025257.79253.67253.67257.79251.351.99M
July 29, 2025260.79259.5259.5261.05256.671.85M
July 28, 2025261.4260.01260.01262.17259.42754,848
July 25, 2025263.06261.7261.7263.66260.731.09M
July 24, 2025262.23261.83261.83263.8260.56794,200
July 23, 2025260.78263.24263.24263.76260.69930,000
July 22, 2025255.27260.13260.13260.78254.98765,532
July 21, 2025256.19254.64254.64257.65254.56754,800
July 18, 2025258.09255.15255.15258.35253.281.03M
July 17, 2025256.82257.7257.7258.84256.36806,509
July 16, 2025257.07256.82256.82257.46253.25772,800
July 15, 2025258.99256.37256.37259.55256.3718,307
July 14, 2025258.43257.62257.62258.98255.74664,175
July 11, 2025259.92259.7259.7260.79258.63745,914
July 10, 2025260.56262.12262.12264.61259.891.1M
July 09, 2025258.73259.75259.75260.25256.79866,300
July 08, 2025254.76257.9257.9259.26254.481.57M
July 07, 2025257.91254.66254.66259.75253.89974,824
July 03, 2025256258.5258.5258.69255.64759,518
July 02, 2025254.93256.45256.45256.53253.121.12M
July 01, 2025246.07255.19255.19257.63245.181.32M
June 30, 2025246.05247.25247.25247.41245.19560,160
June 27, 2025247.67248.06246.56249.65246.63971,417
June 26, 2025246.11246.75245.26247.5245.3867,708
June 25, 2025245.8245.69245.69246.96244.211.17M
June 24, 2025245.37245.8245.8246.39242.931.03M
June 23, 2025240.92244.2244.2244.4239.56668,218
June 20, 2025242.68240.62240.62243.28239.611.5M
June 18, 2025241.08241.31241.31243.08240.81673,300
June 17, 2025243.35241.18241.18244.51240.77678,735
June 16, 2025244.24244.45244.45245.15242.61671,755
June 13, 2025243.8241.48241.48244.99241.02801,603
June 12, 2025245.42246.01246.01246.89244.28651,000
June 11, 2025249.43246.62246.62249.43246.02727,700
June 10, 2025248.01249249249.92246.54632,350
June 09, 2025247.99247.28247.28248.86246.2718,700
June 06, 2025248.5247.56247.56249.79246.54604,800
June 05, 2025247.08246.11246.11248.13245.331.09M
June 04, 2025245.9246.51246.51248.1244.99998,925
June 03, 2025242.28245.26245.26245.57241.85792,800
June 02, 2025243.96242.65242.65245.1240.5977,622
May 30, 2025245.19245.08245.08246.23243.42.39M
May 29, 2025245.71245.73245.73245.73243.04714,545
May 28, 2025246.97243.83243.83247.58243.51661,682
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved