Historical Data for Illinois Tool Works Inc. (ITW)

$ 202.42   -4.22 (-2.04%) Volume: 826.31k 4:00 PM EDT Oct 19, 2020
After Hours:  $ 203.9383   1.5183 (+0.75%) Volume: 15.16k 4:11 PM EDT Oct 19, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 206.58 207.34 202.01 202.42 826.31k -4.22 -2.04% 202.42 168.39m 17,847
10/16/20 204.77 207.75 204.72 206.64 1.22m 2.85 1.40% 206.64 251.93m 17,379
10/15/20 200.91 204.16 200.16 203.79 548.52k 0.69 0.34% 203.79 111.38m 12,650
10/14/20 203.40 206.18 203.07 203.10 557.88k -0.06 -0.03% 203.10 113.87m 11,883
10/13/20 203.26 205.00 202.00 203.16 571.9k -0.65 -0.32% 203.16 116.22m 12,981
10/12/20 206.40 206.91 203.52 203.81 835.54k -1.90 -0.92% 203.81 170.81m 12,583
10/09/20 203.06 206.72 201.51 205.71 1.28m 4.73 2.35% 205.71 263.65m 20,687
10/08/20 200.25 201.27 197.72 200.98 667.73k 1.34 0.67% 200.98 133.71m 12,164
10/07/20 198.36 200.18 197.46 199.64 810.47k 3.23 1.64% 199.64 161.36m 16,405
10/06/20 198.13 201.24 195.76 196.41 1.01m -1.37 -0.69% 196.41 200.29m 18,549
10/05/20 194.16 198.27 193.57 197.78 817.24k 5.93 3.09% 197.78 161.22m 15,013
10/02/20 188.73 194.17 188.14 191.85 906.98k 0.95 0.50% 191.85 174.2m 17,496
10/01/20 194.42 194.95 188.685 190.90 1.22m -2.31 -1.20% 190.90 233.2m 22,200
09/30/20 194.47 197.14 191.52 193.21 1.57m -0.26 -0.13% 193.21 304m 21,755
09/29/20 194.86 196.42 192.72 193.47 790.04k -1.07 -0.55% 193.47 153.46m 14,104
09/28/20 194.82 198.7466 194.42 195.68 930.78k 3.0322 1.58% 194.54 182.89m 14,119
09/25/20 190.91 193.16 190.46 192.63 919.23k 0.288311 0.15% 191.5077 176.78m 15,780
09/24/20 190.41 195.03 189.69 192.34 713.4k 1.4913 0.79% 191.2194 137.29m 14,897
09/23/20 193.04 194.48 190.42 190.84 1.04m -2.2369 -1.17% 189.7282 198.87m 16,489
09/22/20 191.78 193.28 191.10 193.09 981.05k 1.5708 0.83% 191.9651 188.96m 12,743
09/21/20 196.29 197.183 189.40 191.51 1.17m -7.5557 -3.82% 190.3943 224.27m 16,047