Skip to main content

Illinois Tool Works (NY: ITW )

236.96 +0.97 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.18 10.32 10.01 10.30 4,439,750 -0.02(-0.22%)
Mar 28, 2003 10.46 10.46 10.30 10.32 4,534,074 -0.26(-2.48%)
Mar 27, 2003 10.56 10.67 10.43 10.58 3,423,643 -0.09(-0.85%)
Mar 26, 2003 10.72 10.73 10.52 10.67 3,351,911 -0.04(-0.41%)
Mar 25, 2003 10.72 10.79 10.61 10.71 3,086,446 +0.04(+0.37%)
Mar 24, 2003 10.84 10.93 10.56 10.68 2,769,584 -0.40(-3.64%)
Mar 21, 2003 10.89 11.12 10.79 11.08 4,982,822 +0.35(+3.23%)
Mar 20, 2003 10.67 10.80 10.48 10.73 3,396,249 +0.01(+0.13%)
Mar 19, 2003 10.70 10.72 10.51 10.72 2,969,247 -0.05(-0.46%)
Mar 18, 2003 10.66 10.78 10.54 10.77 3,867,307 +0.07(+0.70%)
Mar 17, 2003 10.11 10.75 10.09 10.69 6,660,613 +0.61(+6.00%)
Mar 14, 2003 10.35 10.39 9.987 10.09 4,926,905 -0.19(-1.83%)
Mar 13, 2003 10.07 10.28 9.982 10.28 4,802,081 +0.51(+5.24%)
Mar 12, 2003 9.787 9.823 9.660 9.764 3,908,256 -0.06(-0.61%)
Mar 11, 2003 10.02 10.05 9.771 9.824 3,029,400 -0.17(-1.70%)
Mar 10, 2003 10.39 10.39 9.994 9.994 3,203,928 -0.40(-3.83%)
Mar 07, 2003 10.11 10.42 10.06 10.39 2,896,668 +0.19(+1.91%)
Mar 06, 2003 10.36 10.40 10.16 10.20 3,288,086 -0.25(-2.42%)
Mar 05, 2003 10.34 10.45 10.24 10.45 2,585,735 +0.11(+1.06%)
Mar 04, 2003 10.56 10.57 10.34 10.34 3,088,988 -0.22(-2.10%)
Mar 03, 2003 10.62 10.69 10.51 10.56 2,401,322 +0.02(+0.15%)
Feb 28, 2003 10.50 10.66 10.44 10.55 3,087,576 +0.10(+0.97%)
Feb 27, 2003 10.43 10.52 10.33 10.45 3,020,928 +0.09(+0.84%)
Feb 26, 2003 10.39 10.57 10.33 10.36 2,799,801 -0.05(-0.49%)
Feb 25, 2003 10.14 10.43 10.09 10.41 2,938,464 +0.12(+1.19%)
Feb 24, 2003 10.45 10.49 10.27 10.29 1,721,847 -0.26(-2.48%)
Feb 21, 2003 10.47 10.63 10.25 10.55 2,304,174 +0.14(+1.38%)
Feb 20, 2003 10.55 10.57 10.36 10.41 1,825,208 -0.04(-0.39%)
Feb 19, 2003 10.42 10.51 10.33 10.45 2,530,666 -0.08(-0.72%)
Feb 18, 2003 10.41 10.56 10.41 10.52 3,310,679 +0.25(+2.45%)
Feb 14, 2003 10.13 10.27 10.09 10.27 4,917,021 +0.14(+1.42%)
Feb 13, 2003 10.37 10.40 10.04 10.13 6,280,209 -0.26(-2.52%)
Feb 12, 2003 10.47 10.55 10.32 10.39 2,481,809 -0.04(-0.41%)
Feb 11, 2003 10.53 10.63 10.30 10.43 3,367,726 -0.03(-0.32%)
Feb 10, 2003 10.44 10.51 10.28 10.47 3,331,012 +0.03(+0.25%)
Feb 07, 2003 10.77 10.77 10.39 10.44 3,142,928 -0.16(-1.47%)
Feb 06, 2003 10.58 10.73 10.53 10.60 2,777,209 -0.11(-1.06%)
Feb 05, 2003 11.08 11.15 10.69 10.71 4,481,829 -0.02(-0.23%)
Feb 04, 2003 10.91 10.91 10.67 10.73 3,340,614 -0.17(-1.59%)
Feb 03, 2003 10.79 10.96 10.76 10.91 3,257,304 +0.14(+1.30%)
Jan 31, 2003 10.63 10.98 10.60 10.77 4,572,482 +0.14(+1.35%)
Jan 30, 2003 11.04 11.04 10.62 10.62 4,087,303 -0.47(-4.20%)
Jan 29, 2003 10.62 11.24 10.53 11.09 5,430,440 +0.25(+2.30%)
Jan 28, 2003 10.79 10.86 10.69 10.84 2,713,384 +0.08(+0.74%)
Jan 27, 2003 11.12 11.15 10.75 10.76 3,728,927 -0.36(-3.22%)
Jan 24, 2003 11.37 11.38 11.03 11.12 3,311,526 -0.30(-2.59%)
Jan 23, 2003 11.05 11.42 10.96 11.41 4,023,479 +0.54(+4.95%)
Jan 22, 2003 11.10 11.14 10.85 10.88 2,736,542 -0.23(-2.04%)
Jan 21, 2003 11.48 11.48 11.10 11.10 2,447,073 -0.25(-2.20%)
Jan 17, 2003 11.47 11.50 11.20 11.35 2,620,189 -0.12(-1.00%)
Jan 16, 2003 11.46 11.62 11.46 11.47 1,847,236 +0.04(+0.34%)
Jan 15, 2003 11.62 11.66 11.37 11.43 2,085,307 -0.12(-1.01%)
Jan 14, 2003 11.54 11.55 11.43 11.55 1,959,352 +0.01(+0.09%)
Jan 13, 2003 11.68 11.77 11.48 11.53 2,640,523 -0.10(-0.84%)
Jan 10, 2003 11.54 11.69 11.47 11.63 3,274,813 -0.08(-0.68%)
Jan 09, 2003 11.65 11.76 11.59 11.71 2,851,482 +0.16(+1.38%)
Jan 08, 2003 11.83 11.85 11.53 11.55 2,544,221 -0.26(-2.23%)
Jan 07, 2003 11.95 12.03 11.76 11.82 2,898,927 -0.22(-1.81%)
Jan 06, 2003 11.85 12.04 11.76 12.03 3,038,437 +0.22(+1.87%)
Jan 03, 2003 11.96 11.96 11.72 11.81 2,447,920 -0.18(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.