Historical Data for Illinois Tool Works Inc. (ITW)

$ 209.07   -3.16 (-1.49%) Volume: 273.41k 11:57 AM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 211.00 211.03 208.47 209.07 273.41k -3.16 -1.49% 209.07 57.39m 6,814
11/27/20 212.10 212.59 211.11 212.23 539.01k 1.13 0.54% 212.23 114.28m 8,579
11/25/20 212.37 212.37 208.765 211.10 967.47k -1.21 -0.57% 211.10 204.46m 17,788
11/24/20 211.21 213.63 211.075 212.31 1.45m 3.54 1.70% 212.31 307m 22,664
11/23/20 205.09 209.64 204.60 208.77 1.16m 4.93 2.42% 208.77 240.29m 22,232
11/20/20 206.70 206.80 203.48 203.84 1.09m -3.05 -1.47% 203.84 222.05m 20,517
11/19/20 205.14 207.50 202.09 206.89 1.23m 0.79 0.38% 206.89 253.84m 23,133
11/18/20 210.90 211.59 205.98 206.10 1.25m -3.77 -1.80% 206.10 259.61m 19,900
11/17/20 209.84 211.29 208.19 209.87 797.86k -1.99 -0.94% 209.87 167.27m 18,185
11/16/20 214.05 214.74 209.20 211.86 1.31m 0.39 0.18% 211.86 276.83m 22,833
11/13/20 211.08 212.79 209.97 211.47 776.6k 1.83 0.87% 211.47 164.09m 14,549
11/12/20 213.12 213.12 208.065 209.64 1.13m -4.04 -1.89% 209.64 237.18m 19,587
11/11/20 218.12 218.275 213.39 213.68 1.02m -3.86 -1.77% 213.68 219m 18,762
11/10/20 214.08 219.07 213.68 217.54 1.2m 3.65 1.71% 217.54 260.49m 20,915
11/09/20 222.09 224.69 213.43 213.89 1.37m 4.47 2.13% 213.89 296.61m 24,229
11/06/20 209.12 210.65 207.752 209.42 678.87k 0.54 0.26% 209.42 142.08m 12,632
11/05/20 205.70 210.27 205.58 208.88 802.48k 6.18 3.05% 208.88 167.58m 15,031
11/04/20 206.43 208.42 202.46 202.70 1.09m -5.50 -2.64% 202.70 223.12m 19,525
11/03/20 204.70 209.55 204.195 208.20 810k 6.12 3.03% 208.20 168.06m 16,775
11/02/20 199.31 202.27 197.96 202.08 1.32m 6.20 3.17% 202.08 266.32m 19,503
10/30/20 195.58 197.69 193.51 195.88 1.03m -0.93 -0.47% 195.88 202.14m 18,259