Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Illinois Tool Works (NY: ITW )

261.13 -3.20 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 264.64 265.39 260.81 261.13 1,267,493 -3.20(-1.21%)
Oct 30, 2024 263.00 264.75 253.46 264.33 1,655,952 +8.29(+3.24%)
Oct 29, 2024 255.45 257.55 253.00 256.04 1,304,901 -0.83(-0.32%)
Oct 28, 2024 255.72 258.52 255.72 256.87 753,835 +2.79(+1.10%)
Oct 25, 2024 257.14 257.16 253.83 254.08 730,758 -1.45(-0.57%)
Oct 24, 2024 256.15 257.16 254.06 255.53 666,020 -0.79(-0.31%)
Oct 23, 2024 256.46 257.99 255.55 256.32 860,836 -0.66(-0.26%)
Oct 22, 2024 257.97 259.29 254.25 256.98 852,498 -1.39(-0.54%)
Oct 21, 2024 260.30 261.02 257.74 258.37 559,234 -2.66(-1.02%)
Oct 18, 2024 261.87 261.95 259.63 261.03 699,673 +0.37(+0.14%)
Oct 17, 2024 261.94 262.20 258.95 260.66 684,063 -0.17(-0.07%)
Oct 16, 2024 260.99 263.24 259.34 260.83 682,245 -0.52(-0.20%)
Oct 15, 2024 262.72 264.77 261.29 261.35 729,605 -0.15(-0.06%)
Oct 14, 2024 259.84 261.90 258.94 261.50 513,459 +0.91(+0.35%)
Oct 11, 2024 257.39 260.92 257.39 260.59 664,249 +3.76(+1.46%)
Oct 10, 2024 257.38 257.83 255.26 256.83 582,208 -1.15(-0.45%)
Oct 09, 2024 255.61 259.29 254.34 257.98 717,424 +2.26(+0.88%)
Oct 08, 2024 256.30 257.00 253.12 255.72 529,854 -0.32(-0.12%)
Oct 07, 2024 256.41 258.13 255.13 256.04 521,072 -2.37(-0.92%)
Oct 04, 2024 260.96 261.41 256.49 258.41 624,282 -1.58(-0.61%)
Oct 03, 2024 260.39 262.06 257.60 259.99 827,679 -1.90(-0.73%)
Oct 02, 2024 260.37 262.40 260.00 261.89 776,246 +0.54(+0.21%)
Oct 01, 2024 262.02 262.17 258.63 261.35 754,473 -0.72(-0.27%)
Sep 30, 2024 262.15 263.03 259.33 262.07 876,474 -0.40(-0.15%)
Sep 27, 2024 261.51 266.18 261.32 262.47 1,072,547 +1.96(+0.75%)
Sep 26, 2024 258.52 261.73 257.68 260.51 734,865 +3.92(+1.53%)
Sep 25, 2024 257.59 258.31 256.06 256.59 1,156,760 -0.46(-0.18%)
Sep 24, 2024 256.74 258.24 255.23 257.05 713,994 +1.86(+0.73%)
Sep 23, 2024 253.06 255.47 251.59 255.19 720,317 +2.32(+0.92%)
Sep 20, 2024 255.13 255.13 251.92 252.88 1,783,120 -3.62(-1.41%)
Sep 19, 2024 255.08 257.56 253.51 256.49 731,754 +4.96(+1.97%)
Sep 18, 2024 253.52 255.20 251.19 251.53 831,403 -1.74(-0.69%)
Sep 17, 2024 254.20 256.91 252.62 253.27 817,561 -0.41(-0.16%)
Sep 16, 2024 251.97 253.95 250.78 253.68 694,022 +3.36(+1.34%)
Sep 13, 2024 247.43 250.87 246.66 250.32 673,398 +3.53(+1.43%)
Sep 12, 2024 246.12 247.04 243.05 246.79 632,557 +1.17(+0.48%)
Sep 11, 2024 246.26 246.69 240.10 245.62 1,032,912 -0.55(-0.22%)
Sep 10, 2024 245.60 246.79 243.56 246.16 816,026 +0.83(+0.34%)
Sep 09, 2024 243.77 245.93 243.00 245.34 977,031 +3.12(+1.29%)
Sep 06, 2024 241.61 244.43 240.96 242.22 758,601 +0.54(+0.22%)
Sep 05, 2024 243.46 243.46 239.82 241.68 870,956 -1.66(-0.68%)
Sep 04, 2024 248.13 248.58 241.37 243.34 1,058,289 -5.02(-2.02%)
Sep 03, 2024 251.06 251.54 247.00 248.36 964,879 -3.38(-1.34%)
Aug 30, 2024 249.28 252.31 248.11 251.74 827,295 +2.72(+1.09%)
Aug 29, 2024 248.73 250.51 247.36 249.02 588,928 +1.87(+0.76%)
Aug 28, 2024 248.01 249.28 246.34 247.15 729,291 -0.71(-0.28%)
Aug 27, 2024 247.28 248.31 246.50 247.85 767,671 +0.67(+0.27%)
Aug 26, 2024 246.43 248.79 245.84 247.19 624,214 +1.60(+0.65%)
Aug 23, 2024 245.46 247.48 244.24 245.59 497,671 +1.14(+0.47%)
Aug 22, 2024 245.23 245.66 243.18 244.44 598,760 -0.79(-0.32%)
Aug 21, 2024 243.03 245.37 242.06 245.23 672,381 +3.23(+1.34%)
Aug 20, 2024 241.20 242.54 240.48 242.00 573,083 +0.72(+0.30%)
Aug 19, 2024 241.19 241.72 239.68 241.28 574,824 +0.72(+0.30%)
Aug 16, 2024 238.18 241.33 238.18 240.56 900,249 +1.67(+0.70%)
Aug 15, 2024 239.79 241.42 238.14 238.90 975,523 +1.59(+0.67%)
Aug 14, 2024 237.25 239.17 236.61 237.30 557,809 -0.10(-0.04%)
Aug 13, 2024 236.03 238.11 234.15 237.40 602,264 +2.13(+0.90%)
Aug 12, 2024 237.84 238.64 235.01 235.28 875,754 -2.58(-1.08%)
Aug 09, 2024 237.79 238.84 234.95 237.85 656,320 -0.56(-0.23%)
Aug 08, 2024 236.65 238.78 235.68 238.41 805,045 +2.89(+1.23%)
Aug 07, 2024 238.84 242.24 235.07 235.51 843,184 -1.50(-0.63%)
Aug 06, 2024 238.48 240.73 236.21 237.01 1,065,607 -0.99(-0.41%)
Aug 05, 2024 240.57 241.36 236.20 238.00 1,196,868 -4.46(-1.84%)
Aug 02, 2024 239.20 242.68 236.57 242.46 1,290,795 +1.58(+0.66%)
Aug 01, 2024 246.12 247.56 239.55 240.88 1,224,545 -4.99(-2.03%)
Jul 31, 2024 247.82 248.82 244.38 245.88 1,823,993 -2.05(-0.83%)
Jul 30, 2024 253.99 254.86 238.66 247.92 1,825,010 +1.31(+0.53%)
Jul 29, 2024 246.29 248.50 245.18 246.61 1,319,947 +0.53(+0.21%)
Jul 26, 2024 244.09 247.38 242.31 246.08 887,273 +3.64(+1.50%)
Jul 25, 2024 237.83 245.49 237.15 242.44 976,081 +4.50(+1.89%)
Jul 24, 2024 240.45 242.82 237.23 237.94 898,724 -3.74(-1.55%)
Jul 23, 2024 243.23 244.35 241.36 241.68 646,596 -2.32(-0.95%)
Jul 22, 2024 242.72 244.34 239.10 244.00 767,625 +2.75(+1.14%)
Jul 19, 2024 248.65 248.86 240.45 241.24 2,590,295 -6.63(-2.68%)
Jul 18, 2024 249.59 253.49 247.62 247.87 1,209,646 -4.57(-1.81%)
Jul 17, 2024 251.84 253.55 251.18 252.45 786,730 +0.40(+0.16%)
Jul 16, 2024 246.39 252.15 246.39 252.05 989,215 +6.72(+2.74%)
Jul 15, 2024 244.52 246.59 243.51 245.33 895,933 +0.80(+0.33%)
Jul 12, 2024 241.01 245.62 240.20 244.53 1,078,409 +5.71(+2.39%)
Jul 11, 2024 235.50 240.27 234.67 238.82 914,468 +4.26(+1.81%)
Jul 10, 2024 231.94 234.60 231.84 234.57 864,185 +1.84(+0.79%)
Jul 09, 2024 231.65 234.07 231.65 232.73 809,115 +0.15(+0.06%)
Jul 08, 2024 232.45 233.88 231.49 232.58 998,585 +0.77(+0.33%)
Jul 05, 2024 234.66 234.66 231.47 231.81 1,319,574 -2.83(-1.21%)
Jul 03, 2024 235.26 236.13 233.69 234.65 478,068 +0.48(+0.20%)
Jul 02, 2024 232.01 234.33 232.01 234.17 954,833 +2.09(+0.90%)
Jul 01, 2024 237.13 237.48 231.45 232.08 918,221 -3.53(-1.50%)
Jun 28, 2024 235.40 237.36 234.01 235.61 3,423,006 +0.96(+0.41%)
Jun 27, 2024 235.85 236.48 233.13 234.65 1,171,955 -1.47(-0.62%)
Jun 26, 2024 233.98 236.55 232.29 236.12 865,765 +0.92(+0.39%)
Jun 25, 2024 238.73 239.00 234.34 235.20 803,108 -4.59(-1.91%)
Jun 24, 2024 238.58 241.41 237.23 239.79 1,311,313 +2.16(+0.91%)
Jun 21, 2024 240.56 241.09 237.06 237.62 1,841,381 -2.90(-1.20%)
Jun 20, 2024 237.38 241.03 236.64 240.52 1,207,078 +2.81(+1.18%)
Jun 18, 2024 236.77 238.98 236.54 237.71 832,974 +1.52(+0.64%)
Jun 17, 2024 232.84 236.81 232.48 236.19 1,183,827 +3.74(+1.61%)
Jun 14, 2024 235.65 236.66 230.29 232.46 1,031,428 -5.37(-2.26%)
Jun 13, 2024 236.06 238.00 234.28 237.82 852,604 +0.78(+0.33%)
Jun 12, 2024 237.72 239.55 236.08 237.04 797,629 +1.55(+0.66%)
Jun 11, 2024 235.61 235.73 233.78 235.49 855,015 -1.12(-0.47%)
Jun 10, 2024 236.91 237.50 235.92 236.61 662,829 -1.04(-0.44%)
Jun 07, 2024 238.05 239.31 236.87 237.64 678,775 -0.54(-0.23%)
Jun 06, 2024 237.92 239.17 236.69 238.19 738,694 -0.43(-0.18%)
Jun 05, 2024 238.38 239.32 236.66 238.61 588,921 +0.72(+0.30%)
Jun 04, 2024 236.06 239.33 236.06 237.89 1,274,818 +0.79(+0.33%)
Jun 03, 2024 240.09 240.70 235.25 237.10 1,034,157 -2.85(-1.19%)
May 31, 2024 235.09 240.24 234.72 239.95 2,531,893 +4.89(+2.08%)
May 30, 2024 232.30 235.23 232.14 235.05 1,065,660 +2.76(+1.19%)
May 29, 2024 232.84 234.05 231.89 232.30 1,087,937 -2.37(-1.01%)
May 28, 2024 237.08 238.36 234.10 234.67 1,239,111 -2.63(-1.11%)
May 24, 2024 239.17 239.72 236.08 237.30 1,009,551 -1.36(-0.57%)
May 23, 2024 242.81 242.81 237.50 238.66 1,639,987 -7.21(-2.93%)
May 22, 2024 245.10 247.09 244.68 245.87 986,361 -0.04(-0.02%)
May 21, 2024 247.46 247.75 245.68 245.91 911,746 -1.79(-0.72%)
May 20, 2024 247.73 248.25 246.16 247.70 709,627 -0.01(-0.00%)
May 17, 2024 247.33 247.81 245.60 247.71 973,013 +0.82(+0.33%)
May 16, 2024 245.56 247.33 243.75 246.89 1,126,244 +0.67(+0.27%)
May 15, 2024 247.54 248.79 245.60 246.21 1,057,419 -0.29(-0.12%)
May 14, 2024 248.82 249.44 246.42 246.50 790,169 -0.90(-0.36%)
May 13, 2024 248.18 249.04 246.84 247.40 635,842 -0.04(-0.02%)
May 10, 2024 247.84 248.14 246.12 247.44 592,278 +0.59(+0.24%)
May 09, 2024 244.62 246.92 244.62 246.85 581,398 +2.30(+0.94%)
May 08, 2024 243.84 244.99 243.09 244.54 628,665 +0.26(+0.11%)
May 07, 2024 244.03 245.14 243.32 244.29 737,292 +1.93(+0.80%)
May 06, 2024 242.21 243.35 240.72 242.36 767,532 +1.25(+0.52%)
May 03, 2024 240.35 241.70 238.46 241.10 940,818 +1.86(+0.78%)
May 02, 2024 239.91 240.49 236.69 239.25 1,341,356 -0.23(-0.10%)
May 01, 2024 242.06 243.00 239.15 239.47 1,319,555 -1.82(-0.75%)
Apr 30, 2024 247.54 248.84 239.83 241.29 2,451,970 -5.07(-2.06%)
Apr 29, 2024 245.17 248.04 245.17 246.36 1,655,231 +0.95(+0.39%)
Apr 26, 2024 244.93 247.20 244.93 245.41 958,244 +0.12(+0.05%)
Apr 25, 2024 247.35 249.07 244.29 245.29 1,158,096 -3.56(-1.43%)
Apr 24, 2024 247.28 249.03 246.34 248.85 1,267,198 +1.11(+0.45%)
Apr 23, 2024 247.78 249.56 247.24 247.75 901,650 +0.67(+0.27%)
Apr 22, 2024 248.21 249.79 246.50 247.07 1,016,095 -0.49(-0.20%)
Apr 19, 2024 246.53 248.02 245.61 247.57 2,143,343 +1.61(+0.65%)
Apr 18, 2024 247.64 247.92 245.22 245.96 820,237 -0.70(-0.28%)
Apr 17, 2024 249.82 249.93 246.16 246.66 855,124 -1.65(-0.66%)
Apr 16, 2024 250.93 251.38 247.91 248.31 1,044,149 -2.59(-1.03%)
Apr 15, 2024 253.52 254.60 250.46 250.90 2,060,179 +0.32(+0.13%)
Apr 12, 2024 252.75 253.35 249.04 250.58 1,145,682 -4.12(-1.62%)
Apr 11, 2024 255.97 257.74 254.27 254.71 1,117,238 -1.59(-0.62%)
Apr 10, 2024 257.41 258.28 254.73 256.30 770,741 -3.25(-1.25%)
Apr 09, 2024 259.50 261.36 256.89 259.55 927,893 +0.53(+0.21%)
Apr 08, 2024 260.73 261.65 258.77 259.01 780,805 -0.89(-0.34%)
Apr 05, 2024 260.08 261.21 259.00 259.90 919,122 +1.15(+0.44%)
Apr 04, 2024 263.53 264.94 258.53 258.76 1,076,496 -2.40(-0.92%)
Apr 03, 2024 260.50 261.82 260.29 261.16 866,673 +0.28(+0.11%)
Apr 02, 2024 263.03 263.48 260.55 260.88 917,280 -1.29(-0.49%)
Apr 01, 2024 265.03 265.49 262.09 262.17 930,602 -3.06(-1.16%)
Mar 28, 2024 265.91 266.58 264.28 265.23 1,145,747 +0.12(+0.04%)
Mar 27, 2024 262.71 265.18 262.54 265.11 897,314 +4.07(+1.56%)
Mar 26, 2024 261.50 262.64 260.83 261.04 995,054 -0.36(-0.14%)
Mar 25, 2024 263.46 264.68 261.24 261.40 986,147 -2.75(-1.04%)
Mar 22, 2024 266.30 266.61 263.85 264.16 1,064,033 -1.64(-0.62%)
Mar 21, 2024 264.36 266.01 263.86 265.80 1,184,563 +1.55(+0.59%)
Mar 20, 2024 262.32 264.35 260.54 264.25 832,561 +2.38(+0.91%)
Mar 19, 2024 259.40 262.60 259.40 261.87 1,136,591 +1.45(+0.56%)
Mar 18, 2024 264.49 264.72 260.23 260.42 987,226 -2.03(-0.77%)
Mar 15, 2024 258.41 262.48 258.41 262.45 11,753,354 +1.97(+0.76%)
Mar 14, 2024 260.77 262.34 258.24 260.48 2,441,252 +2.21(+0.86%)
Mar 13, 2024 259.18 259.74 257.58 258.27 1,615,399 -0.21(-0.08%)
Mar 12, 2024 257.93 259.13 255.93 258.47 1,070,904 +1.08(+0.42%)
Mar 11, 2024 257.32 257.52 255.08 257.39 1,220,852 +0.59(+0.23%)
Mar 08, 2024 257.59 258.55 256.40 256.80 928,484 -0.30(-0.11%)
Mar 07, 2024 258.25 258.91 256.18 257.10 1,179,843 +1.20(+0.47%)
Mar 06, 2024 254.50 257.33 254.14 255.90 1,126,133 +2.34(+0.92%)
Mar 05, 2024 254.78 256.53 252.92 253.56 1,407,247 -1.17(-0.46%)
Mar 04, 2024 249.80 256.06 249.75 254.73 1,680,590 -1.10(-0.43%)
Mar 01, 2024 257.35 257.61 253.93 255.83 1,159,228 -1.93(-0.75%)
Feb 29, 2024 259.21 259.21 257.00 257.76 1,393,727 -0.51(-0.20%)
Feb 28, 2024 257.67 259.25 257.36 258.27 858,678 +1.14(+0.44%)
Feb 27, 2024 256.46 257.39 254.29 257.13 1,029,731 +1.73(+0.68%)
Feb 26, 2024 254.89 256.44 254.37 255.40 922,656 -0.37(-0.15%)
Feb 23, 2024 254.40 256.61 254.40 255.77 1,007,441 +1.44(+0.56%)
Feb 22, 2024 253.72 254.98 252.85 254.34 1,422,173 +0.61(+0.24%)
Feb 21, 2024 252.24 253.75 250.67 253.72 836,074 +2.41(+0.96%)
Feb 20, 2024 249.74 252.44 249.59 251.32 1,113,692 +1.65(+0.66%)
Feb 16, 2024 252.20 252.79 248.73 249.66 1,223,315 -2.86(-1.13%)
Feb 15, 2024 250.00 252.67 249.40 252.53 918,897 +2.67(+1.07%)
Feb 14, 2024 248.76 249.96 247.54 249.86 919,645 +2.36(+0.95%)
Feb 13, 2024 250.19 250.42 245.41 247.50 1,044,313 -4.62(-1.83%)
Feb 12, 2024 251.24 252.92 250.20 252.12 800,002 +0.66(+0.26%)
Feb 09, 2024 250.15 251.48 249.38 251.46 696,882 +1.22(+0.49%)
Feb 08, 2024 249.47 250.48 247.10 250.25 766,474 +0.41(+0.17%)
Feb 07, 2024 252.12 253.34 249.24 249.83 1,153,842 -1.57(-0.63%)
Feb 06, 2024 248.28 251.43 247.31 251.41 1,279,784 +1.46(+0.58%)
Feb 05, 2024 249.41 250.85 248.35 249.95 1,216,074 -1.82(-0.72%)
Feb 02, 2024 250.55 252.19 248.46 251.77 1,415,522 +0.50(+0.20%)
Feb 01, 2024 249.74 251.93 245.06 251.27 2,965,705 -5.26(-2.05%)
Jan 31, 2024 262.64 262.64 256.43 256.53 2,711,020 -4.83(-1.85%)
Jan 30, 2024 258.75 261.90 258.62 261.36 1,090,631 +1.60(+0.62%)
Jan 29, 2024 257.56 259.75 257.01 259.75 1,194,046 +1.74(+0.67%)
Jan 26, 2024 258.27 259.76 257.26 258.01 1,090,208 +0.23(+0.09%)
Jan 25, 2024 256.57 258.30 255.17 257.79 1,344,606 +3.52(+1.38%)
Jan 24, 2024 257.93 258.20 254.21 254.27 1,152,117 -2.27(-0.89%)
Jan 23, 2024 254.01 256.69 253.40 256.54 1,106,080 +3.17(+1.25%)
Jan 22, 2024 251.72 254.07 251.56 253.37 634,060 +2.14(+0.85%)
Jan 19, 2024 248.99 251.23 246.67 251.23 911,234 +2.68(+1.08%)
Jan 18, 2024 246.18 249.28 245.83 248.54 1,065,498 +2.52(+1.02%)
Jan 17, 2024 248.05 249.66 245.87 246.03 1,197,063 -3.42(-1.37%)
Jan 16, 2024 248.33 249.77 246.66 249.45 738,890 +0.07(+0.03%)
Jan 12, 2024 251.74 252.65 248.79 249.38 990,649 -0.34(-0.13%)
Jan 11, 2024 250.06 250.33 247.38 249.71 1,083,981 -0.01(-0.00%)
Jan 10, 2024 248.60 251.33 248.60 249.72 1,113,714 -2.39(-0.95%)
Jan 09, 2024 251.88 252.52 250.27 252.11 785,714 -0.80(-0.31%)
Jan 08, 2024 253.53 253.76 250.57 252.91 1,175,203 -0.73(-0.29%)
Jan 05, 2024 255.01 256.18 252.69 253.64 735,713 -1.40(-0.55%)
Jan 04, 2024 255.26 257.33 254.63 255.03 941,975 +1.06(+0.42%)
Jan 03, 2024 254.95 255.03 252.80 253.97 891,841 -2.25(-0.88%)
Jan 02, 2024 255.73 257.70 254.42 256.22 781,043 -1.33(-0.52%)
Dec 29, 2023 257.16 258.42 256.59 257.55 644,981 +0.06(+0.02%)
Dec 28, 2023 257.62 258.28 256.68 257.49 777,929 -0.38(-0.15%)
Dec 27, 2023 257.92 259.18 257.22 257.88 640,260 -0.06(-0.02%)
Dec 26, 2023 256.23 258.96 256.23 257.93 945,255 +1.78(+0.69%)
Dec 22, 2023 255.47 257.44 255.28 256.15 508,078 +1.39(+0.54%)
Dec 21, 2023 252.99 254.92 252.22 254.76 875,039 +3.72(+1.48%)
Dec 20, 2023 252.39 254.98 251.00 251.05 977,385 -1.86(-0.73%)
Dec 19, 2023 253.06 253.52 251.56 252.91 850,237 +0.91(+0.36%)
Dec 18, 2023 253.41 253.41 250.99 252.00 654,180 -0.66(-0.26%)
Dec 15, 2023 251.76 254.26 249.70 252.66 2,320,674 -0.94(-0.37%)
Dec 14, 2023 249.40 254.15 248.73 253.60 1,042,316 +6.56(+2.66%)
Dec 13, 2023 246.46 247.99 243.67 247.04 933,513 +0.82(+0.33%)
Dec 12, 2023 246.31 247.35 245.05 246.22 1,004,137 +1.32(+0.54%)
Dec 11, 2023 244.53 245.84 244.10 244.90 1,140,473 +0.77(+0.32%)
Dec 08, 2023 242.55 245.04 241.99 244.12 1,821,200 +2.00(+0.82%)
Dec 07, 2023 242.58 243.18 241.39 242.13 595,278 +0.67(+0.28%)
Dec 06, 2023 240.44 243.51 240.44 241.46 1,063,815 +2.22(+0.93%)
Dec 05, 2023 241.34 242.15 238.93 239.24 702,072 -2.89(-1.19%)
Dec 04, 2023 238.25 242.35 237.74 242.13 825,388 +2.28(+0.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.