ITW - ILLINOIS TOOL WORKS INC
250.37
-0.930 -0.371%
Share volume: 1,097,220
Last Updated: 03-13-2025
Machinery/General Industrial Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$251.30
-0.93
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $250.17 | $250.17 | $256.04 | $256.04 | $248.84 | $248.84 | $250.37 | $250.37 | 1,097,220 | $1,097,220.00 |
| 03-12-2025 | $254.79 | $254.79 | $255.61 | $255.61 | $248.63 | $248.63 | $251.30 | $251.30 | 1,717,398 | $1,717,398.00 |
| 03-11-2025 | $267.38 | $267.38 | $267.83 | $267.83 | $254.60 | $254.60 | $254.82 | $254.82 | 1,757,515 | $1,757,515.00 |
| 03-10-2025 | $273.24 | $273.24 | $278.13 | $278.13 | $267.06 | $267.06 | $267.67 | $267.67 | 1,830,032 | $1,830,032.00 |
| 03-07-2025 | $265.19 | $265.19 | $275.32 | $275.32 | $264.37 | $264.37 | $274.48 | $274.48 | 2,321,005 | $2,321,005.00 |
| 03-06-2025 | $260.29 | $260.29 | $265.71 | $265.71 | $258.47 | $258.47 | $265.11 | $265.11 | 1,525,911 | $1,525,911.00 |
| 03-05-2025 | $256.26 | $256.26 | $261.82 | $261.82 | $255.10 | $255.10 | $261.05 | $261.05 | 1,351,866 | $1,351,866.00 |
| 03-04-2025 | $261.40 | $261.40 | $261.87 | $261.87 | $254.45 | $254.45 | $255.32 | $255.32 | 1,495,632 | $1,495,632.00 |
| 03-03-2025 | $266.02 | $266.02 | $267.43 | $267.43 | $260.62 | $260.62 | $262.23 | $262.23 | 1,094,654 | $1,094,654.00 |
| 02-28-2025 | $262.67 | $262.67 | $264.21 | $264.21 | $259.72 | $259.72 | $263.98 | $263.98 | 1,437,926 | $1,304,357.00 |