Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Illinois Tool Works (NY: ITW )

249.77 +0.68 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 205.50 207.72 205.03 206.52 1,338,056 -0.50(-0.24%)
Oct 28, 2022 200.92 207.68 200.28 207.02 970,453 +6.95(+3.48%)
Oct 27, 2022 201.76 203.29 199.77 200.07 983,262 -0.68(-0.34%)
Oct 26, 2022 201.20 205.22 199.26 200.74 1,883,671 +1.63(+0.82%)
Oct 25, 2022 194.46 199.45 190.44 199.11 2,231,069 +4.92(+2.54%)
Oct 24, 2022 190.83 194.98 190.29 194.19 1,671,942 +4.99(+2.64%)
Oct 21, 2022 183.29 190.52 182.66 189.19 3,645,884 +6.42(+3.51%)
Oct 20, 2022 185.55 186.52 181.86 182.77 1,238,362 -2.87(-1.55%)
Oct 19, 2022 185.75 187.34 183.31 185.65 960,823 -1.37(-0.73%)
Oct 18, 2022 189.46 189.56 183.79 187.02 1,214,413 +2.32(+1.26%)
Oct 17, 2022 182.79 185.59 182.76 184.70 1,306,233 +4.71(+2.62%)
Oct 14, 2022 185.69 186.01 179.40 179.99 1,020,492 -4.54(-2.46%)
Oct 13, 2022 174.53 185.36 174.53 184.52 1,656,254 +5.46(+3.05%)
Oct 12, 2022 179.93 182.06 178.31 179.07 1,073,614 -0.85(-0.47%)
Oct 11, 2022 179.22 182.09 178.28 179.92 1,063,914 -0.10(-0.05%)
Oct 10, 2022 183.03 183.03 178.47 180.02 1,129,791 -1.24(-0.68%)
Oct 07, 2022 184.01 184.13 180.35 181.25 843,501 -4.34(-2.34%)
Oct 06, 2022 186.90 187.69 184.76 185.60 1,529,162 -0.88(-0.47%)
Oct 05, 2022 184.75 188.11 183.91 186.48 937,733 -0.41(-0.22%)
Oct 04, 2022 183.43 187.05 183.04 186.88 799,961 +6.07(+3.36%)
Oct 03, 2022 176.55 182.23 175.41 180.81 1,010,630 +6.09(+3.49%)
Sep 30, 2022 178.65 179.45 174.35 174.72 1,500,122 -3.12(-1.76%)
Sep 29, 2022 178.65 180.16 176.26 177.84 1,341,555 -3.17(-1.75%)
Sep 28, 2022 177.88 182.41 176.77 181.01 1,200,456 +4.76(+2.70%)
Sep 27, 2022 181.02 181.96 174.83 176.25 1,371,829 -3.58(-1.99%)
Sep 26, 2022 179.77 182.40 178.92 179.83 1,561,375 -0.47(-0.26%)
Sep 23, 2022 180.11 180.75 177.37 180.30 1,137,854 -1.11(-0.61%)
Sep 22, 2022 184.93 185.11 180.93 181.42 849,536 -3.68(-1.99%)
Sep 21, 2022 188.99 191.17 185.03 185.09 1,122,567 -2.04(-1.09%)
Sep 20, 2022 187.82 187.82 185.10 187.13 927,890 -2.51(-1.32%)
Sep 19, 2022 184.98 189.76 184.87 189.64 757,352 +3.26(+1.75%)
Sep 16, 2022 185.62 187.56 183.63 186.38 2,100,874 -0.70(-0.37%)
Sep 15, 2022 191.33 192.26 186.66 187.08 1,148,658 -3.69(-1.93%)
Sep 14, 2022 192.60 193.18 188.69 190.77 1,699,332 -1.73(-0.90%)
Sep 13, 2022 195.03 196.88 191.63 192.50 1,108,656 -6.87(-3.44%)
Sep 12, 2022 198.91 201.04 197.86 199.37 1,322,956 +1.03(+0.52%)
Sep 09, 2022 196.45 199.30 196.40 198.34 1,068,741 +2.45(+1.25%)
Sep 08, 2022 193.87 196.46 192.12 195.89 1,208,204 +1.12(+0.58%)
Sep 07, 2022 189.98 195.11 189.29 194.77 1,475,669 +5.03(+2.65%)
Sep 06, 2022 187.79 189.96 185.79 189.73 1,860,490 +2.06(+1.10%)
Sep 02, 2022 190.44 191.97 186.40 187.67 1,356,751 -1.77(-0.93%)
Sep 01, 2022 186.33 189.65 185.42 189.44 1,206,906 +2.31(+1.24%)
Aug 31, 2022 189.65 189.65 186.43 187.12 1,376,021 -1.28(-0.68%)
Aug 30, 2022 189.30 189.63 186.29 188.40 1,526,368 -0.37(-0.19%)
Aug 29, 2022 190.44 190.69 188.30 188.76 1,351,191 -2.81(-1.47%)
Aug 26, 2022 200.38 200.38 191.32 191.58 896,348 -8.02(-4.02%)
Aug 25, 2022 198.09 199.61 197.40 199.60 643,641 +2.11(+1.07%)
Aug 24, 2022 197.72 197.91 196.48 197.48 680,952 +0.21(+0.11%)
Aug 23, 2022 197.30 199.57 196.77 197.27 773,198 -0.99(-0.50%)
Aug 22, 2022 202.43 202.44 197.56 198.26 1,185,793 -6.98(-3.40%)
Aug 19, 2022 207.21 207.48 204.50 205.25 1,073,237 -2.78(-1.34%)
Aug 18, 2022 208.18 208.20 206.52 208.03 471,969 +0.60(+0.29%)
Aug 17, 2022 206.54 208.27 205.07 207.43 679,109 -1.05(-0.50%)
Aug 16, 2022 204.96 209.28 204.18 208.47 852,297 +2.95(+1.43%)
Aug 15, 2022 205.05 207.21 204.12 205.52 2,514,391 -3.33(-1.60%)
Aug 12, 2022 205.83 208.99 204.59 208.86 619,788 +4.12(+2.01%)
Aug 11, 2022 206.86 207.61 204.35 204.74 676,594 -0.27(-0.13%)
Aug 10, 2022 204.39 205.33 203.41 205.00 755,675 +4.25(+2.12%)
Aug 09, 2022 200.74 201.88 199.94 200.75 939,477 -0.29(-0.14%)
Aug 08, 2022 204.28 205.00 200.30 201.04 736,594 -1.38(-0.68%)
Aug 05, 2022 199.40 202.52 198.51 202.42 1,102,267 +1.29(+0.64%)
Aug 04, 2022 200.40 202.12 199.37 201.13 1,142,185 +0.84(+0.42%)
Aug 03, 2022 197.34 201.25 196.46 200.29 1,328,802 +3.50(+1.78%)
Aug 02, 2022 194.97 204.77 194.12 196.79 2,082,746 -2.35(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.