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
2018-10-18 129.95 130.28 127.82 128.32 238,514
2018-10-17 132.17 132.43 130.75 131.98 56,128
2018-10-16 132.45 133.21 132.29 132.85 70,645
2018-10-15 131.65 132.11 130.86 131.44 72,482
2018-10-12 130.14 131.30 129.01 131.30 122,525
2018-10-11 131.59 132.37 129.00 129.76 152,994
2018-10-10 135.14 135.92 133.23 133.23 123,329
2018-10-09 138.68 138.79 136.82 136.82 86,303
2018-10-08 140.66 140.96 139.50 140.77 93,195
2018-10-05 141.74 142.07 139.98 141.28 98,039
2018-10-04 143.89 143.89 142.45 143.61 58,724
2018-10-03 144.64 145.03 143.32 143.76 70,500
2018-10-02 143.44 144.78 143.12 144.62 58,881
2018-10-01 142.22 143.32 142.22 142.74 90,388
2018-09-28 141.93 142.20 140.69 141.08 64,922
2018-09-27 142.65 142.86 141.78 142.04 45,340
2018-09-26 143.16 143.92 142.91 142.95 105,984
2018-09-25 144.65 145.07 143.40 143.43 84,912
2018-09-24 145.96 146.38 145.81 146.15 53,310
2018-09-21 148.19 148.68 148.04 148.52 59,686
2018-09-20 147.23 148.10 146.78 147.90 58,552
2018-09-19 146.85 147.60 146.19 146.75 49,185
2018-09-18 146.25 147.03 144.80 146.445 92,657
2018-09-17 144.93 146.17 144.64 145.95 111,692
2018-09-14 143.55 144.97 143.55 144.89 69,975
2018-09-13 142.27 143.05 141.86 142.61 35,244
2018-09-12 141.63 143.41 141.60 141.68 132,956
2018-09-11 141.14 142.05 141.14 141.53 105,859
2018-09-10 142.06 143.78 142.06 142.38 109,121
2018-09-07 140.44 140.67 138.97 140.67 68,666

» 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.