Quantcast

Illinois Tool Works Inc. Common Stock Historical Stock Prices

ITW 
$151.21
*  
5.60
3.57%
Get ITW Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading ITW now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    ITW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 152.06 153.05 147.45 151.21 2,553,953
04/25/2019 152.06 153.05 147.45 151.21 2,553,953
04/24/2019 158.09 158.24 156.67 156.81 1,689,674
04/23/2019 157.26 157.94 156.27 157.93 1,045,276
04/22/2019 158.06 158.18 156.42 157.19 1,284,639
04/18/2019 156.59 158.69 155.91 158.33 1,198,206
04/17/2019 158.07 158.69 156.11 156.15 998,521
04/16/2019 156.05 157.8 156.03 157.75 832,201
04/15/2019 156.66 156.905 154.84 155.62 839,900
04/12/2019 155.44 156.53 154.68 156.4 807,197
04/11/2019 152.19 154.39 151.58 154.33 1,024,804
04/10/2019 151.53 152.14 150.22 151.69 785,327
04/09/2019 152.77 152.77 150.67 150.99 918,814
04/08/2019 151.63 154.01 151.2582 153.91 1,172,317
04/05/2019 152 152.94 151.8422 152.2 993,345
04/04/2019 150.49 151.85 150.1 151.76 769,870
04/03/2019 149.64 151.03 149.01 150.12 1,174,742
04/02/2019 148.73 149.12 147.17 148.74 1,092,640
04/01/2019 144.51 148.69 144.51 148.34 1,207,587
03/29/2019 143.72 144.385 142.89 143.53 1,294,125
03/28/2019 142.22 143.84 142.0709 142.85 653,890
03/27/2019 143.24 143.96 141.96 142.63 1,019,024
03/26/2019 143.25 143.79 142.565 143.25 782,194
03/25/2019 141.6 142.76 141.22 142.04 980,022
03/22/2019 145.98 146 141.5 141.65 1,570,140
03/21/2019 145.04 146.88 145.04 146.47 1,314,960
03/20/2019 145.7 146.31 143.43 145.66 1,776,703
03/19/2019 146.02 146.96 145.27 145.99 1,593,143
03/18/2019 143.57 145.45 143.3 145.38 1,267,984
03/15/2019 145.26 146.26 143 143.18 4,524,391
03/14/2019 144.83 145.73 143.685 144.9 1,709,124
03/13/2019 144.74 145.9475 144.12 145.23 1,468,992
03/12/2019 143.81 144.45 143.306 143.98 1,365,635
03/11/2019 140.51 143.66 140.41 143.63 1,073,198
03/08/2019 139.69 140.905 139.11 140.65 1,490,858
03/07/2019 142.26 142.29 139.89 140.75 1,861,870
03/06/2019 143.93 144.03 142.52 142.55 1,121,211
03/05/2019 144.2 144.71 143.27 143.66 1,094,465
03/04/2019 145.47 145.96 143.12 144.34 1,297,168
03/01/2019 145.04 145.41 142.75 144.41 1,463,300
02/28/2019 145.15 145.4 143.91 144.08 1,461,056
02/27/2019 144.01 145.45 143.16 145.3 835,511
02/26/2019 144.37 145.68 144.1 144.34 1,150,909
02/25/2019 145.41 146.32 144.59 145.02 1,059,262
02/22/2019 143.2 144.97 143.2 144.83 825,257
02/21/2019 143.21 144.2125 142.63 143.22 1,049,631
02/20/2019 143.47 143.902 142.86 143.61 936,940
02/19/2019 143.39 144.06 142.2 143.25 1,681,538
02/15/2019 140 144.32 139.75 144.21 1,981,466
02/14/2019 139.19 139.81 138.01 138.75 1,179,828
02/13/2019 139.09 140.21 138.665 139.82 996,633
02/12/2019 137.15 139.035 137.125 138.64 1,295,104
02/11/2019 136.44 136.6 135.65 136.23 898,957
02/08/2019 134.38 135.73 133.16 135.72 1,739,441
02/07/2019 136.46 137.5 134.45 135.02 1,438,025
02/06/2019 137.94 138.22 136.68 137.57 1,554,332
02/05/2019 136.05 137.92 136.05 137.84 2,300,223
02/04/2019 135.33 138.44 134.97 138.41 2,282,206
02/01/2019 132.62 137.1102 130 134.43 3,384,913
01/31/2019 135.25 137.73 133.84 137.31 2,584,849
01/30/2019 135.83 136.24 133.72 135.61 1,381,207
01/29/2019 131.56 135.6408 131.44 134.94 1,622,452
01/28/2019 131.66 131.66 129.72 131.05 1,538,845
01/25/2019 132.5 133.91 131.4 133.25 1,269,662
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio