Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.26 | -0.01 | -0.79% | 1.252 | 1.288 | 1.244 | 33,997 |
| Apr 25 2024 | 1.27 | -0.09 | -6.62% | 1.386 | 1.386 | 1.27 | 49,529 |
| Apr 24 2024 | 1.36 | 0.00 | 0.00% | 1.37 | 1.39 | 1.33 | 23,372 |
| Apr 23 2024 | 1.36 | 0.01 | 1.04% | 1.328 | 1.37 | 1.328 | 33,998 |
| Apr 22 2024 | 1.346 | 0.02 | 1.20% | 1.362 | 1.364 | 1.346 | 6,948 |
| Apr 19 2024 | 1.33 | -0.05 | -3.34% | 1.374 | 1.378 | 1.33 | 25,105 |
| Apr 18 2024 | 1.376 | 0.00 | -0.29% | 1.352 | 1.40 | 1.352 | 18,089 |
| Apr 17 2024 | 1.38 | 0.03 | 2.07% | 1.372 | 1.38 | 1.336 | 16,017 |
| Apr 16 2024 | 1.352 | -0.03 | -2.03% | 1.384 | 1.384 | 1.346 | 7,766 |
| Apr 15 2024 | 1.38 | -0.02 | -1.15% | 1.404 | 1.42 | 1.332 | 69,473 |
| Apr 12 2024 | 1.396 | 0.00 | -0.14% | 1.374 | 1.396 | 1.37 | 37,241 |
| Apr 11 2024 | 1.398 | 0.00 | -0.14% | 1.40 | 1.40 | 1.38 | 5,881 |
| Apr 10 2024 | 1.40 | 0.01 | 0.57% | 1.366 | 1.418 | 1.366 | 8,711 |
| Apr 09 2024 | 1.392 | -0.01 | -0.85% | 1.41 | 1.41 | 1.36 | 24,256 |
| Apr 08 2024 | 1.404 | 0.03 | 1.89% | 1.354 | 1.438 | 1.354 | 15,096 |
| Apr 05 2024 | 1.378 | -0.05 | -3.64% | 1.43 | 1.43 | 1.37 | 6,205 |
| Apr 04 2024 | 1.43 | -0.02 | -1.11% | 1.406 | 1.446 | 1.396 | 1,850 |
| Apr 03 2024 | 1.446 | 0.03 | 1.83% | 1.40 | 1.452 | 1.398 | 4,040 |
| Apr 02 2024 | 1.42 | -0.03 | -1.93% | 1.41 | 1.44 | 1.39 | 7,889 |
| Mar 28 2024 | 1.448 | 0.00 | 0.28% | 1.444 | 1.454 | 1.444 | 5,959 |
| Mar 27 2024 | 1.444 | -0.02 | -1.23% | 1.484 | 1.488 | 1.426 | 19,672 |
| Mar 26 2024 | 1.462 | -0.01 | -0.95% | 1.442 | 1.478 | 1.44 | 13,520 |
| Mar 25 2024 | 1.476 | 0.03 | 1.79% | 1.466 | 1.534 | 1.432 | 40,560 |
| Mar 22 2024 | 1.45 | -0.03 | -1.89% | 1.472 | 1.472 | 1.45 | 9,096 |
| Mar 21 2024 | 1.478 | -0.03 | -2.25% | 1.502 | 1.512 | 1.414 | 48,121 |
| Mar 20 2024 | 1.512 | -0.02 | -1.05% | 1.526 | 1.526 | 1.51 | 4,504 |
| Mar 19 2024 | 1.528 | 0.01 | 0.79% | 1.526 | 1.528 | 1.526 | 1,000 |
| Mar 18 2024 | 1.516 | -0.02 | -1.30% | 1.51 | 1.522 | 1.502 | 7,865 |
| Mar 15 2024 | 1.536 | 0.03 | 2.26% | 1.522 | 1.54 | 1.502 | 9,749 |
| Mar 14 2024 | 1.502 | -0.02 | -1.05% | 1.512 | 1.548 | 1.502 | 13,463 |
| Mar 13 2024 | 1.518 | -0.02 | -1.30% | 1.522 | 1.56 | 1.508 | 15,400 |
| Mar 12 2024 | 1.538 | 0.01 | 0.65% | 1.524 | 1.544 | 1.50 | 10,250 |
| Mar 11 2024 | 1.528 | 0.00 | -0.26% | 1.526 | 1.554 | 1.524 | 9,726 |
| Mar 08 2024 | 1.532 | 0.00 | -0.13% | 1.536 | 1.554 | 1.53 | 15,016 |
| Mar 07 2024 | 1.534 | -0.07 | -4.24% | 1.608 | 1.608 | 1.53 | 23,893 |
| Mar 06 2024 | 1.602 | -0.05 | -2.91% | 1.628 | 1.64 | 1.57 | 77,247 |
| Mar 05 2024 | 1.65 | 0.01 | 0.73% | 1.606 | 1.72 | 1.552 | 147,639 |
| Mar 04 2024 | 1.638 | 0.06 | 3.67% | 1.60 | 1.72 | 1.60 | 220,621 |
| Mar 01 2024 | 1.58 | 0.11 | 7.48% | 1.506 | 1.588 | 1.492 | 166,901 |
| Feb 29 2024 | 1.47 | -0.03 | -1.74% | 1.47 | 1.504 | 1.46 | 42,176 |
| Feb 28 2024 | 1.496 | 0.01 | 0.40% | 1.514 | 1.52 | 1.474 | 33,183 |
| Feb 27 2024 | 1.49 | 0.01 | 0.81% | 1.482 | 1.49 | 1.424 | 52,361 |
| Feb 26 2024 | 1.478 | 0.00 | -0.14% | 1.468 | 1.48 | 1.426 | 19,860 |
| Feb 23 2024 | 1.48 | 0.00 | -0.13% | 1.482 | 1.506 | 1.468 | 20,852 |
| Feb 22 2024 | 1.482 | 0.05 | 3.20% | 1.44 | 1.544 | 1.436 | 30,619 |
| Feb 21 2024 | 1.436 | 0.00 | -0.28% | 1.458 | 1.46 | 1.422 | 10,173 |
| Feb 20 2024 | 1.44 | -0.04 | -2.83% | 1.476 | 1.496 | 1.384 | 49,048 |
| Feb 19 2024 | 1.482 | -0.04 | -2.50% | 1.556 | 1.556 | 1.482 | 11,376 |
| Feb 16 2024 | 1.52 | 0.02 | 1.06% | 1.498 | 1.52 | 1.47 | 21,250 |
| Feb 15 2024 | 1.504 | 0.03 | 1.76% | 1.478 | 1.52 | 1.466 | 20,993 |
| Feb 14 2024 | 1.478 | -0.04 | -2.38% | 1.474 | 1.506 | 1.464 | 22,847 |
| Feb 13 2024 | 1.514 | -0.01 | -0.39% | 1.528 | 1.528 | 1.464 | 22,920 |
| Feb 12 2024 | 1.52 | 0.02 | 1.20% | 1.524 | 1.546 | 1.496 | 19,147 |
| Feb 09 2024 | 1.502 | -0.03 | -1.83% | 1.532 | 1.546 | 1.50 | 13,490 |
| Feb 08 2024 | 1.53 | -0.01 | -0.65% | 1.558 | 1.56 | 1.524 | 6,899 |
| Feb 07 2024 | 1.54 | -0.01 | -0.77% | 1.584 | 1.594 | 1.54 | 13,807 |
| Feb 06 2024 | 1.552 | -0.04 | -2.27% | 1.554 | 1.554 | 1.552 | 2,200 |
| Feb 05 2024 | 1.588 | 0.03 | 1.79% | 1.546 | 1.598 | 1.54 | 14,072 |
| Feb 02 2024 | 1.56 | -0.01 | -0.76% | 1.566 | 1.574 | 1.56 | 7,603 |
| Feb 01 2024 | 1.572 | -0.01 | -0.88% | 1.56 | 1.60 | 1.56 | 22,145 |
| Jan 31 2024 | 1.586 | 0.02 | 1.15% | 1.574 | 1.642 | 1.55 | 30,150 |
| Jan 30 2024 | 1.568 | 0.01 | 0.90% | 1.57 | 1.588 | 1.542 | 17,829 |
