Illinois Tool Works Inc (ITW) Historical Stock Data
246.89 ↑1.70 (0.69%)
As of May 7, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, ITW is down -0.44% a day on average. There have been 9 days where Illinois Tool Works Inc closed green and 21 days where ITW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 245.04 | 245.19 | ↑$0.15 (0.06%) | 243.53 | 246.19 | 758.67K |
| 2024-05-03 | 243.16 | 243.92 | ↑$0.76 (0.31%) | 241.24 | 244.52 | 0.93M |
| 2024-05-02 | 242.71 | 242.04 | ↓$0.67 (-0.28%) | 239.46 | 243.30 | 1.33M |
| 2024-05-01 | 244.89 | 242.27 | ↓$2.62 (-1.07%) | 241.94 | 245.84 | 1.30M |
| 2024-04-30 | 250.43 | 244.11 | ↓$6.32 (-2.52%) | 242.63 | 251.75 | 2.42M |
| 2024-04-29 | 248.03 | 249.24 | ↑$1.21 (0.49%) | 248.03 | 250.94 | 1.64M |
| 2024-04-26 | 247.79 | 248.28 | ↑$0.49 (0.20%) | 247.79 | 250.09 | 0.95M |
| 2024-04-25 | 250.24 | 248.16 | ↓$2.08 (-0.83%) | 247.15 | 251.98 | 1.14M |
| 2024-04-24 | 250.17 | 251.76 | ↑$1.59 (0.64%) | 249.22 | 251.94 | 1.25M |
| 2024-04-23 | 250.67 | 250.64 | ↓$0.03 (-0.01%) | 250.13 | 252.48 | 891.24K |
| 2024-04-22 | 251.11 | 249.96 | ↓$1.15 (-0.46%) | 249.38 | 252.71 | 1M |
| 2024-04-19 | 249.41 | 250.46 | ↑$1.05 (0.42%) | 248.48 | 250.92 | 2.12M |
| 2024-04-18 | 250.53 | 248.83 | ↓$1.70 (-0.68%) | 248.08 | 250.82 | 810.77K |
| 2024-04-17 | 252.74 | 249.54 | ↓$3.20 (-1.27%) | 249.03 | 252.85 | 845.25K |
| 2024-04-16 | 253.86 | 251.21 | ↓$2.65 (-1.04%) | 250.81 | 254.32 | 1.03M |
| 2024-04-15 | 256.48 | 253.83 | ↓$2.65 (-1.03%) | 253.39 | 257.58 | 2.04M |
| 2024-04-12 | 255.70 | 253.51 | ↓$2.19 (-0.86%) | 251.95 | 256.31 | 1.13M |
| 2024-04-11 | 258.96 | 257.68 | ↓$1.28 (-0.49%) | 257.24 | 260.75 | 1.10M |
| 2024-04-10 | 260.42 | 259.29 | ↓$1.13 (-0.43%) | 257.71 | 261.30 | 761.84K |
| 2024-04-09 | 262.53 | 262.58 | ↑$0.05 (0.02%) | 259.89 | 264.41 | 0.92M |
| 2024-04-08 | 263.78 | 262.04 | ↓$1.74 (-0.66%) | 261.80 | 264.71 | 771.79K |
| 2024-04-05 | 263.12 | 262.94 | ↓$0.18 (-0.07%) | 262.03 | 264.26 | 0.91M |
| 2024-04-04 | 266.61 | 261.78 | ↓$4.83 (-1.81%) | 261.55 | 268.04 | 1.06M |
| 2024-04-03 | 263.54 | 264.21 | ↑$0.67 (0.25%) | 263.33 | 264.88 | 856.66K |
| 2024-04-02 | 266.10 | 263.93 | ↓$2.17 (-0.82%) | 263.59 | 266.56 | 0.91M |
| 2024-04-01 | 268.13 | 265.23 | ↓$2.90 (-1.08%) | 265.15 | 268.59 | 0.92M |
| 2024-03-28 | 269.02 | 268.33 | ↓$0.69 (-0.26%) | 267.37 | 269.69 | 1.13M |
| 2024-03-27 | 265.78 | 268.21 | ↑$2.43 (0.91%) | 265.56 | 268.28 | 886.95K |
| 2024-03-26 | 265.96 | 265.49 | ↓$0.47 (-0.18%) | 265.28 | 267.12 | 0.98M |
| 2024-03-25 | 267.95 | 265.86 | ↓$2.09 (-0.78%) | 265.69 | 269.19 | 0.97M |
Create an account or log in to view more rows.
$ITW whelp. you win this round. goodluck
$ITW the redness has arrived
$ITW the price is wrong
$ITW bounce it!!
$ITW out of the way
$ITW yeeeeeee haw
$ITW holding unfortunately lol
$ITW I love you!
$ITW this market love evrry dips let’s see
$ITW Here we go!!!