tiprankstipranks
Trending News
More News >
Illinois Tool Works (ITW)
NYSE:ITW
US Market
Advertisement

Illinois Tool Works (ITW) Historical Prices

Compare
1,622 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 08, 2025
256.78
258.96
256.59
256.99
256.99
+0.08%
541,275
0.55
Aug 07, 2025
259.25
259.78
256.23
256.78
256.78
-0.28%
1,021,300
1.03
Aug 06, 2025
256.64
259.22
255.27
257.51
257.51
+0.57%
1,162,557
1.18
Aug 05, 2025
255.25
256.91
252.69
256.04
256.04
+0.97%
819,797
0.83
Aug 04, 2025
252.31
255.40
251.85
253.58
253.58
+0.50%
910,006
0.91
Aug 01, 2025
253.48
253.90
249.67
252.31
252.31
-1.43%
1,236,431
1.23
Jul 31, 2025
251.24
257.43
251.24
255.97
255.97
+0.91%
1,676,800
1.61
Jul 30, 2025
257.79
257.79
251.35
253.67
253.67
-2.25%
1,985,603
1.93
Jul 29, 2025
260.79
261.05
256.67
259.50
259.50
-0.20%
1,847,134
1.82
Jul 28, 2025
261.40
262.17
259.42
260.01
260.01
-0.65%
754,848
0.74
Jul 25, 2025
263.06
263.66
260.73
261.70
261.70
-0.05%
1,092,980
1.07
Jul 24, 2025
262.23
263.80
260.56
261.83
261.83
-0.54%
794,155
0.77
Jul 23, 2025
260.78
263.76
260.69
263.24
263.24
+1.20%
929,954
0.90
Jul 22, 2025
255.27
260.78
254.98
260.13
260.13
+2.16%
765,532
0.74
Jul 21, 2025
256.19
257.65
254.56
254.64
254.64
-0.20%
754,762
0.73
Jul 18, 2025
258.09
258.35
253.28
255.15
255.15
-0.99%
1,029,843
0.99
Jul 17, 2025
256.82
258.84
256.36
257.70
257.70
+0.34%
806,509
0.77
Jul 16, 2025
257.07
257.46
253.25
256.82
256.82
+0.18%
772,796
0.74
Jul 15, 2025
258.99
259.55
256.30
256.37
256.37
-0.49%
718,307
0.68
Jul 14, 2025
258.43
258.98
255.74
257.62
257.62
-0.80%
664,175
0.62
Jul 11, 2025
259.92
260.79
258.63
259.70
259.70
-0.92%
745,914
0.68
Jul 10, 2025
260.56
264.61
259.89
262.12
262.12
+0.91%
1,097,755
0.99
Jul 09, 2025
258.73
260.25
256.79
259.75
259.75
+0.72%
866,274
0.76
Jul 08, 2025
254.76
259.26
254.48
257.90
257.90
+1.27%
1,572,415
1.38
Jul 07, 2025
257.91
259.75
253.89
254.66
254.66
-1.49%
974,824
0.85
Jul 03, 2025
256.00
258.69
255.64
258.50
258.50
+0.80%
759,518
0.66
Jul 02, 2025
254.93
256.53
253.12
256.45
256.45
+0.49%
1,121,932
0.97
Jul 01, 2025
246.07
257.63
245.18
255.19
255.19
+3.21%
1,317,778
1.14
Jun 30, 2025
246.20
247.41
245.19
247.25
247.25
+0.28%
930,811
0.81
Jun 27, 2025
247.67
249.65
246.63
248.06
246.56
+1.14%
971,417
0.84
Jun 26, 2025
246.11
247.50
245.30
246.75
245.26
+1.04%
867,708
0.75
Jun 25, 2025
245.80
246.96
244.21
245.69
244.20
+0.56%
1,165,570
1.01
Jun 24, 2025
245.37
246.39
242.93
245.80
244.31
+1.27%
1,031,427
0.90
Jun 23, 2025
240.92
244.40
239.56
244.20
242.72
+2.11%
668,218
0.57
Jun 20, 2025
242.68
243.28
239.61
240.62
239.16
+0.32%
1,504,318
1.30
Jun 18, 2025
241.08
243.08
240.81
241.31
239.85
+0.66%
673,278
0.58
Jun 17, 2025
243.35
244.51
240.77
241.18
239.72
-0.74%
678,735
0.58
Jun 16, 2025
244.24
245.15
242.61
244.45
242.97
+1.85%
671,755
0.58
Jun 13, 2025
243.80
244.99
241.02
241.48
240.02
-1.24%
801,603
0.69
Jun 12, 2025
245.42
246.89
244.28
246.01
244.52
+0.36%
650,999
0.55
Jun 11, 2025
249.43
249.43
246.02
246.62
245.13
-0.35%
727,696
0.61
Jun 10, 2025
248.01
249.92
246.54
249.00
247.49
+1.31%
632,350
0.52
Jun 09, 2025
247.99
248.86
246.20
247.28
245.78
+0.49%
718,698
0.59
Jun 06, 2025
248.50
249.79
246.54
247.56
246.06
+1.20%
604,764
0.48
Jun 05, 2025
247.08
248.13
245.33
246.11
244.62
+0.45%
1,090,904
0.87
Jun 04, 2025
245.90
248.10
244.99
246.51
245.02
+1.12%
998,925
0.79
Jun 03, 2025
242.28
245.57
241.85
245.26
243.78
+1.69%
792,786
0.62
Jun 02, 2025
243.96
245.10
240.50
242.65
241.18
-0.39%
977,622
0.77
May 30, 2025
245.19
246.23
243.40
245.08
243.60
+0.34%
2,390,401
1.89
May 29, 2025
245.71
245.73
243.04
245.73
244.24
+1.39%
714,545
0.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis