ILLINOIS TOOL WKS Historical Stock Price

Below is the stock price history for Illinois Tool Wks ITW. Data is recorded each day for the historical open, high, low, close and volume. The Illinois Tool Wks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Illinois Tool Wks Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 160.04 160.45 159.76 159.88 8,950
2017-11-22 159.30 159.86 158.57 159.68 21,686
2017-11-21 159.53 159.86 159.09 159.35 18,584
2017-11-20 157.88 159.48 157.88 158.91 28,089
2017-11-17 156.66 157.54 156.66 157.37 21,146
2017-11-16 156.42 158.44 156.14 157.85 21,180
2017-11-15 156.62 156.94 155.39 155.88 28,870
2017-11-14 156.92 158.45 156.92 158.35 39,239
2017-11-13 156.69 158.00 156.59 157.51 35,887
2017-11-10 156.00 157.40 156.00 157.25 33,974
2017-11-09 156.72 156.72 155.35 156.50 47,723
2017-11-08 157.92 157.92 157.21 157.64 18,169
2017-11-07 158.19 158.19 157.34 157.69 22,973
2017-11-06 157.36 158.13 156.83 157.99 58,214
2017-11-03 156.99 157.56 156.97 157.19 35,785
2017-11-02 154.93 156.81 154.82 156.75 48,269
2017-11-01 155.91 156.05 155.26 155.26 138,245
2017-10-31 157.38 157.85 156.66 156.74 41,268
2017-10-30 158.13 158.41 157.56 157.59 43,622
2017-10-27 157.53 159.05 157.51 158.95 56,851
2017-10-26 158.72 158.72 157.46 157.59 51,896
2017-10-25 157.26 157.76 156.20 157.51 59,253
2017-10-24 153.95 159.29 153.95 158.46 115,364
2017-10-23 157.00 157.13 152.38 155.90 111,878
2017-10-20 154.57 155.10 153.84 154.87 64,016
2017-10-19 153.30 153.73 152.87 153.45 42,667
2017-10-18 153.28 154.37 152.80 153.77 42,936
2017-10-17 153.08 153.36 152.70 153.14 25,935
2017-10-16 153.32 153.78 153.03 153.47 26,432
2017-10-13 154.09 154.24 152.82 152.82 42,001

» More Illinois Tool Wks Stock Price History

To see other companies like Illinois Tool Wks (ITW), view our stock market today for news, and other data.