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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 236.42 240.17 235.12 239.85 791,735 +2.96(+1.25%)
Nov 30, 2023 236.48 237.28 233.73 236.89 2,059,673 +1.35(+0.57%)
Nov 29, 2023 237.81 238.37 235.21 235.54 714,218 -0.41(-0.17%)
Nov 28, 2023 236.68 237.31 234.98 235.95 992,933 -0.54(-0.23%)
Nov 27, 2023 235.39 236.94 233.44 236.49 795,333 -0.05(-0.02%)
Nov 24, 2023 235.52 236.53 234.98 236.53 291,197 +1.12(+0.48%)
Nov 22, 2023 237.08 237.38 234.55 235.41 952,430 -1.09(-0.46%)
Nov 21, 2023 234.43 236.72 233.94 236.50 1,076,215 +2.14(+0.91%)
Nov 20, 2023 234.34 235.33 232.38 234.35 964,010 -0.29(-0.13%)
Nov 17, 2023 234.87 235.32 233.50 234.65 1,279,788 +0.88(+0.38%)
Nov 16, 2023 232.50 235.05 232.50 233.77 810,276 +1.47(+0.63%)
Nov 15, 2023 231.90 234.75 231.90 232.30 898,605 +1.07(+0.46%)
Nov 14, 2023 230.81 233.23 229.99 231.23 1,044,191 +4.22(+1.86%)
Nov 13, 2023 226.42 227.78 226.13 227.01 764,387 -0.37(-0.16%)
Nov 10, 2023 224.42 227.52 223.42 227.38 1,204,783 +3.90(+1.75%)
Nov 09, 2023 224.46 225.12 222.65 223.48 1,146,410 -0.50(-0.22%)
Nov 08, 2023 224.94 225.89 222.95 223.98 1,231,244 -0.86(-0.38%)
Nov 07, 2023 225.67 226.27 224.04 224.84 1,118,214 -1.23(-0.54%)
Nov 06, 2023 227.88 228.81 225.48 226.07 1,067,035 -1.92(-0.84%)
Nov 03, 2023 229.24 232.35 226.87 227.99 1,123,103 +1.37(+0.60%)
Nov 02, 2023 222.18 226.98 220.91 226.62 1,310,831 +7.01(+3.19%)
Nov 01, 2023 220.04 220.49 216.96 219.60 952,770 +0.41(+0.19%)
Oct 31, 2023 218.39 219.81 216.94 219.19 1,807,212 +0.53(+0.24%)
Oct 30, 2023 219.18 221.64 217.64 218.67 942,121 +0.31(+0.14%)
Oct 27, 2023 219.23 222.05 217.32 218.35 1,143,992 -0.88(-0.40%)
Oct 26, 2023 221.86 224.45 218.35 219.23 1,333,746 -1.77(-0.80%)
Oct 25, 2023 216.83 221.91 214.20 221.00 2,220,635 +2.85(+1.30%)
Oct 24, 2023 220.55 221.03 212.72 218.16 2,223,026 +0.60(+0.27%)
Oct 23, 2023 220.54 220.91 217.43 217.56 1,622,299 -1.08(-0.50%)
Oct 20, 2023 220.28 221.76 217.75 218.65 2,569,830 -1.31(-0.60%)
Oct 19, 2023 219.87 223.71 219.08 219.96 1,338,430 -0.50(-0.23%)
Oct 18, 2023 228.06 228.06 220.23 220.46 1,170,984 -9.67(-4.20%)
Oct 17, 2023 227.25 230.75 226.59 230.13 819,688 +1.65(+0.72%)
Oct 16, 2023 228.43 230.39 226.47 228.47 1,070,812 +2.06(+0.91%)
Oct 13, 2023 228.86 229.70 225.56 226.41 1,122,937 -2.18(-0.95%)
Oct 12, 2023 230.81 230.81 227.30 228.59 1,111,784 -2.82(-1.22%)
Oct 11, 2023 230.30 231.75 229.76 231.41 838,976 +1.59(+0.69%)
Oct 10, 2023 230.56 232.34 229.28 229.81 975,138 +0.49(+0.21%)
Oct 09, 2023 228.70 229.89 226.28 229.33 938,311 -0.56(-0.24%)
Oct 06, 2023 226.84 231.27 226.47 229.88 1,157,431 +2.17(+0.95%)
Oct 05, 2023 226.58 229.52 225.54 227.71 1,090,112 +0.74(+0.33%)
Oct 04, 2023 225.50 227.77 224.04 226.97 991,134 +1.62(+0.72%)
Oct 03, 2023 224.18 226.05 223.80 225.35 1,096,747 +0.32(+0.14%)
Oct 02, 2023 224.77 226.20 223.38 225.02 1,214,541 -0.22(-0.10%)
Sep 29, 2023 228.55 229.29 223.72 225.25 845,808 -1.70(-0.75%)
Sep 28, 2023 224.54 228.83 222.01 226.95 1,103,098 +1.03(+0.45%)
Sep 27, 2023 225.04 226.36 223.59 225.92 824,687 +2.25(+1.00%)
Sep 26, 2023 226.48 227.54 223.68 223.68 860,986 -4.26(-1.87%)
Sep 25, 2023 226.24 228.11 226.91 227.94 593,628 +0.93(+0.41%)
Sep 22, 2023 225.61 228.60 225.56 227.00 1,023,388 +1.36(+0.60%)
Sep 21, 2023 228.68 228.68 225.45 225.64 1,057,907 -3.98(-1.73%)
Sep 20, 2023 232.49 234.42 229.31 229.62 788,916 -1.28(-0.56%)
Sep 19, 2023 230.49 231.67 229.14 230.90 986,440 -0.19(-0.08%)
Sep 18, 2023 232.08 232.84 230.60 231.09 1,032,692 -0.58(-0.25%)
Sep 15, 2023 232.35 233.57 230.22 231.67 1,585,699 -1.32(-0.57%)
Sep 14, 2023 233.44 235.31 231.63 232.99 1,014,592 +1.71(+0.74%)
Sep 13, 2023 231.05 233.10 229.51 231.28 1,185,747 +0.39(+0.17%)
Sep 12, 2023 230.32 233.06 230.25 230.89 1,040,805 -0.52(-0.22%)
Sep 11, 2023 232.85 233.33 229.76 231.41 1,095,737 -0.40(-0.17%)
Sep 08, 2023 231.11 232.32 230.33 231.80 1,061,346 +0.05(+0.02%)
Sep 07, 2023 236.10 237.10 229.54 231.76 1,281,741 -5.64(-2.37%)
Sep 06, 2023 235.01 237.87 235.01 237.39 896,189 +1.80(+0.76%)
Sep 05, 2023 239.72 240.18 235.28 235.59 1,023,951 -4.88(-2.03%)
Sep 01, 2023 241.95 242.68 239.30 240.47 649,400 +0.02(+0.01%)
Aug 31, 2023 241.57 243.22 240.46 240.46 1,073,301 -0.89(-0.37%)
Aug 30, 2023 239.30 241.63 239.30 241.35 1,043,234 +2.57(+1.07%)
Aug 29, 2023 235.09 239.78 235.09 238.78 779,715 +3.11(+1.32%)
Aug 28, 2023 234.28 237.09 234.17 235.67 541,008 +1.81(+0.77%)
Aug 25, 2023 233.07 234.65 231.10 233.87 686,778 +2.82(+1.22%)
Aug 24, 2023 233.40 236.58 231.02 231.05 688,744 -3.01(-1.29%)
Aug 23, 2023 229.64 234.34 229.43 234.06 646,502 +4.65(+2.03%)
Aug 22, 2023 230.58 231.34 228.63 229.41 590,083 +0.23(+0.10%)
Aug 21, 2023 229.42 229.88 227.59 229.18 678,593 -0.03(-0.01%)
Aug 18, 2023 229.22 231.78 228.84 229.21 911,178 -1.06(-0.46%)
Aug 17, 2023 230.85 231.69 229.40 230.27 867,870 -0.15(-0.06%)
Aug 16, 2023 231.17 233.31 229.95 230.41 648,478 -0.42(-0.18%)
Aug 15, 2023 230.52 231.52 229.58 230.83 644,106 -1.46(-0.63%)
Aug 14, 2023 230.81 232.35 229.31 232.29 1,200,023 +1.48(+0.64%)
Aug 11, 2023 234.28 234.98 230.35 230.81 1,943,900 -4.25(-1.81%)
Aug 10, 2023 239.78 241.97 234.85 235.06 1,668,002 -4.96(-2.07%)
Aug 09, 2023 242.46 242.64 239.52 240.02 745,661 -1.79(-0.74%)
Aug 08, 2023 241.04 242.43 237.66 241.81 913,091 -0.96(-0.40%)
Aug 07, 2023 241.03 243.91 240.99 242.77 1,105,103 +3.00(+1.25%)
Aug 04, 2023 243.02 243.28 239.38 239.77 1,254,319 -3.49(-1.43%)
Aug 03, 2023 241.61 246.09 241.61 243.26 1,139,353 +0.20(+0.08%)
Aug 02, 2023 243.53 248.35 241.42 243.05 1,937,630 -1.78(-0.73%)
Aug 01, 2023 248.35 249.31 240.41 244.83 2,117,342 -11.15(-4.36%)
Jul 31, 2023 253.70 256.83 252.81 255.98 2,202,585 +3.22(+1.27%)
Jul 28, 2023 249.96 252.90 249.38 252.76 1,331,816 +4.28(+1.72%)
Jul 27, 2023 248.99 250.26 247.33 248.49 934,649 +0.20(+0.08%)
Jul 26, 2023 247.84 250.16 246.62 248.28 859,084 -0.56(-0.23%)
Jul 25, 2023 246.38 249.50 244.81 248.85 722,141 +1.59(+0.65%)
Jul 24, 2023 248.76 250.62 247.21 247.25 695,257 -1.20(-0.48%)
Jul 21, 2023 249.01 249.41 247.37 248.45 2,900,212 +0.06(+0.02%)
Jul 20, 2023 247.49 249.46 245.89 248.39 904,330 +0.53(+0.22%)
Jul 19, 2023 247.00 248.53 245.03 247.85 958,054 +0.49(+0.20%)
Jul 18, 2023 243.96 247.56 243.50 247.37 936,509 +3.20(+1.31%)
Jul 17, 2023 242.41 244.59 241.61 244.17 936,713 +1.56(+0.64%)
Jul 14, 2023 241.97 242.65 239.58 242.61 951,682 +0.43(+0.18%)
Jul 13, 2023 244.22 244.24 241.87 242.19 905,519 -2.19(-0.90%)
Jul 12, 2023 246.83 247.15 244.11 244.37 863,299 +0.19(+0.08%)
Jul 11, 2023 242.34 244.97 241.78 244.19 918,139 +2.76(+1.14%)
Jul 10, 2023 237.09 242.07 237.09 241.43 850,485 +4.41(+1.86%)
Jul 07, 2023 234.76 240.25 234.37 237.01 1,014,598 +1.28(+0.54%)
Jul 06, 2023 237.41 238.31 234.87 235.73 1,141,123 -3.51(-1.47%)
Jul 05, 2023 240.96 241.79 239.06 239.24 746,204 -4.67(-1.91%)
Jul 03, 2023 241.77 243.97 240.02 243.91 527,464 +0.72(+0.30%)
Jun 30, 2023 243.77 244.38 242.25 243.19 903,868 +1.60(+0.66%)
Jun 29, 2023 239.46 241.95 236.83 241.58 871,451 +1.70(+0.71%)
Jun 28, 2023 241.25 241.88 239.39 239.88 752,954 -1.50(-0.62%)
Jun 27, 2023 238.83 242.19 238.04 241.38 1,084,253 +4.21(+1.77%)
Jun 26, 2023 234.51 238.06 234.51 237.18 889,624 +2.92(+1.25%)
Jun 23, 2023 232.09 234.82 230.76 234.25 1,414,969 +0.26(+0.11%)
Jun 22, 2023 237.59 237.59 233.44 233.99 922,445 -2.85(-1.20%)
Jun 21, 2023 234.73 238.29 233.49 236.85 1,002,003 +0.84(+0.36%)
Jun 20, 2023 238.29 239.07 235.34 236.00 1,198,516 -3.80(-1.58%)
Jun 16, 2023 241.22 242.20 237.91 239.81 2,262,316 +1.15(+0.48%)
Jun 15, 2023 235.06 239.00 235.06 238.65 1,122,688 +17.57(+7.95%)
May 08, 2023 223.32 225.05 220.27 221.08 849,784 -1.62(-0.73%)
May 05, 2023 222.00 223.59 220.22 222.71 1,116,404 +3.02(+1.37%)
May 04, 2023 224.90 224.90 219.56 219.69 1,380,393 -4.84(-2.16%)
May 03, 2023 226.18 228.19 223.41 224.54 1,790,433 -2.12(-0.93%)
May 02, 2023 229.17 230.58 222.18 226.65 2,528,940 -11.04(-4.65%)
May 01, 2023 234.91 238.94 234.41 237.70 1,787,804 +3.74(+1.60%)
Apr 28, 2023 232.95 234.84 232.76 233.96 1,493,750 +1.34(+0.57%)
Apr 27, 2023 225.73 232.99 225.25 232.62 1,094,577 +8.89(+3.97%)
Apr 26, 2023 226.28 227.23 223.57 223.73 942,881 -3.54(-1.56%)
Apr 25, 2023 228.90 230.32 227.23 227.27 633,341 -2.57(-1.12%)
Apr 24, 2023 228.40 230.56 228.40 229.84 871,914 +1.45(+0.63%)
Apr 21, 2023 228.64 229.12 226.26 228.40 581,921 +0.51(+0.23%)
Apr 20, 2023 224.51 228.56 224.04 227.88 886,930 +2.41(+1.07%)
Apr 19, 2023 226.93 226.93 224.78 225.47 656,981 -2.08(-0.91%)
Apr 18, 2023 225.90 228.19 224.95 227.55 1,025,868 +2.44(+1.08%)
Apr 17, 2023 223.46 225.61 222.67 225.12 823,562 +1.43(+0.64%)
Apr 14, 2023 223.21 226.88 222.80 223.69 866,853 +0.09(+0.04%)
Apr 13, 2023 223.58 224.14 219.04 223.60 1,143,561 -1.08(-0.48%)
Apr 12, 2023 223.19 225.79 222.89 224.68 1,068,351 +1.73(+0.78%)
Apr 11, 2023 222.22 224.38 221.50 222.95 894,376 +1.77(+0.80%)
Apr 10, 2023 218.98 221.62 218.03 221.18 996,571 +1.00(+0.45%)
Apr 06, 2023 220.92 221.22 218.95 220.19 1,097,679 -1.65(-0.75%)
Apr 05, 2023 225.22 225.72 221.18 221.84 1,143,592 -4.91(-2.17%)
Apr 04, 2023 236.45 236.52 225.70 226.75 1,282,357 -9.56(-4.05%)
Apr 03, 2023 234.10 236.98 233.26 236.31 1,149,502 +0.90(+0.38%)
Mar 31, 2023 233.32 235.69 232.68 235.41 1,078,697 +3.45(+1.49%)
Mar 30, 2023 231.31 234.18 231.03 231.96 1,024,888 +1.69(+0.73%)
Mar 29, 2023 227.48 230.30 226.48 230.27 1,484,530 +5.13(+2.28%)
Mar 28, 2023 224.00 226.05 223.59 225.15 1,292,762 +1.40(+0.63%)
Mar 27, 2023 224.63 225.26 222.68 223.74 751,800 +0.99(+0.44%)
Mar 24, 2023 220.71 223.05 219.03 222.75 1,091,374 +0.33(+0.15%)
Mar 23, 2023 222.68 225.34 220.39 222.42 1,194,640 +0.15(+0.07%)
Mar 22, 2023 225.90 227.45 222.07 222.27 1,219,100 -3.88(-1.72%)
Mar 21, 2023 227.13 228.08 223.99 226.15 1,447,600 +1.22(+0.54%)
Mar 20, 2023 222.34 225.13 221.63 224.93 1,343,631 +3.92(+1.78%)
Mar 17, 2023 223.10 223.10 217.88 221.01 4,053,262 -0.51(-0.23%)
Mar 16, 2023 217.89 222.68 216.97 221.52 1,385,374 +1.72(+0.78%)
Mar 15, 2023 221.32 221.72 215.31 219.80 2,321,092 -5.38(-2.39%)
Mar 14, 2023 224.23 226.46 221.97 225.17 1,375,411 +3.73(+1.69%)
Mar 13, 2023 219.33 223.31 217.92 221.44 1,236,912 -0.01(-0.00%)
Mar 10, 2023 226.62 227.16 220.98 221.45 1,280,328 -4.35(-1.93%)
Mar 09, 2023 229.37 230.41 225.52 225.80 694,168 -2.25(-0.99%)
Mar 08, 2023 227.43 228.78 226.91 228.05 597,660 +0.62(+0.27%)
Mar 07, 2023 229.62 229.62 227.13 227.43 676,324 -2.13(-0.93%)
Mar 06, 2023 229.73 231.66 229.45 229.57 647,389 -0.21(-0.09%)
Mar 03, 2023 228.31 230.05 226.73 229.78 703,954 +2.87(+1.26%)
Mar 02, 2023 222.28 227.82 221.67 226.91 1,019,729 +3.50(+1.57%)
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.