Illinois Tool Works Inc

ITW 
(NYSE) 
 

History: Illinois Tool Works Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
151.00
151.00
145.37
146.36
402,321
147.01
0
22/08/2019
152.84
153.22
151.05
151.81
207,045
151.92
0
21/08/2019
153.79
154.71
151.82
152.13
192,521
152.49
0
20/08/2019
152.68
153.28
151.20
152.16
290,684
152.31
0
19/08/2019
152.31
153.20
151.80
153.03
312,507
152.89
0
16/08/2019
147.86
150.57
147.86
150.22
243,197
149.56
0
15/08/2019
147.39
147.67
145.24
146.62
253,600
146.70
0
14/08/2019
149.02
149.50
146.58
146.59
404,561
147.21
0
13/08/2019
147.47
153.37
147.27
151.88
289,977
151.77
0
12/08/2019
148.72
149.29
147.62
147.86
389,397
148.08
0
09/08/2019
150.38
150.54
148.07
149.53
291,953
149.59
0
08/08/2019
150.03
151.39
149.94
150.85
322,580
150.77
0
07/08/2019
146.82
149.56
145.62
149.02
351,208
148.41
0
06/08/2019
147.89
149.08
146.20
148.98
331,541
148.40
0
05/08/2019
149.09
149.36
145.35
146.68
536,585
147.06
0
02/08/2019
151.17
152.84
149.56
151.67
441,570
151.20
0
01/08/2019
153.68
156.57
150.97
151.41
410,868
152.34
0
31/07/2019
155.82
156.80
152.21
154.23
388,335
154.60
0
30/07/2019
154.59
156.20
152.74
155.89
289,585
155.09
0
29/07/2019
155.81
156.70
154.02
155.74
355,315
155.62
0
26/07/2019
155.00
156.51
153.22
155.63
505,530
155.46
0
25/07/2019
158.50
160.76
157.91
158.64
438,203
158.82
0
24/07/2019
155.50
158.76
155.50
158.71
340,401
158.15
0
23/07/2019
153.00
156.96
152.55
156.93
325,462
155.93
0
22/07/2019
151.67
152.95
151.49
151.92
259,982
152.07
0
19/07/2019
151.07
152.49
150.67
151.28
452,359
151.31
0
18/07/2019
150.19
150.45
148.77
150.00
235,917
150.00
0
17/07/2019
153.06
153.84
150.19
150.32
344,496
150.90
0
16/07/2019
150.41
154.12
149.28
153.45
294,607
153.15
0
15/07/2019
151.58
151.86
150.71
151.26
220,018
151.25
0
12/07/2019
147.68
151.70
147.68
151.48
269,238
150.88
0
11/07/2019
146.19
146.89
145.28
146.87
246,642
146.53
0
10/07/2019
147.06
147.52
146.10
146.15
227,779
146.47
0
09/07/2019
145.03
146.53
143.85
146.41
300,428
145.94
0
08/07/2019
147.39
147.74
145.76
146.24
253,837
146.41
0
05/07/2019
148.60
148.60
145.42
147.98
262,060
147.83
0
03/07/2019
150.47
150.47
149.12
150.10
212,170
150.10
0
02/07/2019
151.30
151.30
149.06
149.74
212,122
149.86
0
01/07/2019
152.32
152.49
149.97
151.55
249,468
151.36
0
28/06/2019
149.37
151.13
149.31
150.81
817,131
150.74
0
27/06/2019
149.27
150.19
148.15
149.08
224,681
149.05
0
26/06/2019
149.51
151.07
149.14
150.07
395,725
150.14
0
25/06/2019
151.99
152.40
150.67
150.82
398,470
150.95
0
24/06/2019
152.23
153.39
151.92
152.05
282,127
152.24
0
21/06/2019
152.19
152.69
151.46
151.93
743,277
152.02
0
20/06/2019
152.40
152.84
149.90
152.18
330,745
152.10
0
19/06/2019
149.62
150.15
148.35
149.54
262,995
149.46
0
18/06/2019
148.18
151.25
147.59
149.21
207,156
149.17
0
17/06/2019
149.61
149.61
147.21
147.39
215,098
147.70
0
14/06/2019
151.18
151.18
147.35
149.05
241,143
149.19
0
13/06/2019
151.36
152.01
150.65
151.98
206,537
151.78
0
12/06/2019
152.25
152.54
149.92
150.50
286,949
150.50
0
11/06/2019
153.71
154.83
151.85
152.40
246,119
152.80
0
10/06/2019
152.45
154.26
152.14
152.22
237,335
152.63
0
07/06/2019
149.24
151.59
148.78
151.14
304,479
150.97
0
06/06/2019
147.23
148.59
145.97
148.05
293,725
147.81
0
05/06/2019
146.27
147.21
144.87
147.17
264,019
146.89
0
04/06/2019
141.79
145.72
141.66
145.17
367,586
144.67
0
03/06/2019
139.97
141.66
139.41
140.26
410,666
140.22
0
31/05/2019
139.75
140.80
136.92
139.64
502,721
139.55
0
30/05/2019
141.61
142.53
140.10
140.86
258,032
140.94
0
29/05/2019
141.53
142.71
140.33
141.41
451,470
141.42
0
28/05/2019
146.70
146.70
142.32
142.39
1,703,407
142.56
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 00:19:47
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-26 01:19:47 - 2019-08-26 00:19:47 - 1000 - Website: OKAY