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
2018-07-20 144.85 147.92 144.85 146.89 123,118
2018-07-19 143.265 145.76 142.95 145.52 98,001
2018-07-18 143.47 144.29 143.24 143.72 50,686
2018-07-17 141.97 143.82 141.70 143.12 42,905
2018-07-16 143.69 143.69 141.82 141.82 30,593
2018-07-13 143.06 144.17 142.735 143.82 38,070
2018-07-12 142.79 142.98 141.56 142.43 36,751
2018-07-11 142.29 142.84 141.54 141.72 39,342
2018-07-10 144.15 144.55 143.01 143.98 48,626
2018-07-09 140.54 144.10 140.54 143.70 45,961
2018-07-06 140.90 140.90 139.53 139.53 63,892
2018-07-05 140.37 141.04 139.11 141.04 49,494
2018-07-03 139.16 140.51 139.13 139.27 37,056
2018-07-02 137.59 138.57 136.98 138.42 34,586
2018-06-29 138.91 140.74 138.82 138.82 45,653
2018-06-28 140.62 140.62 137.19 138.50 86,784
2018-06-27 141.51 143.37 140.84 141.45 58,268
2018-06-26 142.26 142.26 140.83 140.83 40,136
2018-06-25 140.84 141.35 139.39 141.35 59,409
2018-06-22 141.26 143.32 141.26 142.30 43,620
2018-06-21 142.15 142.46 140.49 140.94 60,162
2018-06-20 143.22 143.31 142.50 142.89 44,314
2018-06-19 144.26 144.26 142.51 142.80 42,781
2018-06-18 146.97 146.97 145.40 145.76 63,630
2018-06-15 147.72 149.16 145.60 148.73 65,192
2018-06-14 149.37 151.25 148.69 148.89 47,326
2018-06-13 149.92 150.60 148.78 148.99 75,542
2018-06-12 149.37 149.94 148.50 149.88 41,014
2018-06-11 148.39 149.72 148.24 149.37 40,292
2018-06-08 148.36 148.36 147.26 147.66 45,670

» 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.