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 (%)
Mar 31, 2020 126.34 131.19 125.26 128.21 3,363,779 -0.21(-0.16%)
Mar 30, 2020 127.93 131.13 124.85 128.42 2,508,330 +0.11(+0.08%)
Mar 27, 2020 127.79 132.98 124.59 128.31 2,030,646 -6.44(-4.78%)
Mar 26, 2020 132.14 135.90 127.93 134.75 2,343,046 +6.23(+4.85%)
Mar 25, 2020 123.61 134.22 123.20 128.51 3,654,762 +5.22(+4.23%)
Mar 24, 2020 109.75 124.30 109.49 123.29 3,437,308 +17.56(+16.61%)
Mar 23, 2020 109.34 112.26 103.81 105.73 3,101,592 -6.89(-6.11%)
Mar 20, 2020 124.34 124.34 110.93 112.62 3,120,574 -9.45(-7.74%)
Mar 19, 2020 125.50 125.97 117.64 122.07 2,973,814 -4.86(-3.83%)
Mar 18, 2020 133.55 137.18 120.50 126.93 4,099,061 -15.88(-11.12%)
Mar 17, 2020 136.15 143.22 134.03 142.81 3,312,153 +9.20(+6.89%)
Mar 16, 2020 124.70 148.01 124.70 133.61 4,190,783 -6.47(-4.62%)
Mar 13, 2020 131.64 140.08 128.31 140.08 3,344,054 +14.56(+11.60%)
Mar 12, 2020 132.52 135.90 124.90 125.52 4,252,871 -16.33(-11.51%)
Mar 11, 2020 142.53 145.62 140.20 141.85 2,557,772 -5.54(-3.76%)
Mar 10, 2020 143.30 147.81 138.66 147.40 2,186,604 +9.04(+6.54%)
Mar 09, 2020 135.79 141.80 134.31 138.35 3,542,969 -8.59(-5.84%)
Mar 06, 2020 145.69 149.38 144.05 146.94 3,297,929 -3.22(-2.15%)
Mar 05, 2020 153.61 155.15 149.30 150.16 2,645,428 -8.68(-5.46%)
Mar 04, 2020 154.13 158.98 152.53 158.84 1,793,347 +7.65(+5.06%)
Mar 03, 2020 154.61 158.96 150.57 151.19 2,209,399 -3.96(-2.55%)
Mar 02, 2020 151.25 155.61 147.70 155.15 2,178,098 +4.92(+3.28%)
Feb 28, 2020 146.71 150.35 145.40 150.23 3,173,959 -2.10(-1.38%)
Feb 27, 2020 154.23 158.46 151.89 152.33 2,268,231 -5.25(-3.33%)
Feb 26, 2020 160.75 161.17 157.30 157.58 1,868,578 -1.43(-0.90%)
Feb 25, 2020 164.77 164.96 158.14 159.01 2,090,400 -4.90(-2.99%)
Feb 24, 2020 165.09 165.84 162.93 163.91 1,849,722 -5.84(-3.44%)
Feb 21, 2020 169.01 170.03 168.46 169.75 1,266,166 -0.38(-0.22%)
Feb 20, 2020 167.63 170.88 167.52 170.12 1,169,340 +2.21(+1.32%)
Feb 19, 2020 167.36 168.50 166.78 167.91 1,087,926 +0.94(+0.56%)
Feb 18, 2020 167.88 167.92 165.89 166.97 869,680 -1.24(-0.73%)
Feb 14, 2020 169.23 169.23 166.64 168.21 854,497 -1.08(-0.64%)
Feb 13, 2020 168.90 169.77 168.22 169.29 736,211 -0.54(-0.32%)
Feb 12, 2020 168.12 170.17 167.58 169.83 1,093,496 +2.28(+1.36%)
Feb 11, 2020 165.46 168.06 165.24 167.55 1,147,026 +2.94(+1.79%)
Feb 10, 2020 163.91 164.71 163.12 164.61 1,014,609 +0.27(+0.16%)
Feb 07, 2020 165.36 165.86 163.80 164.34 1,112,935 -2.27(-1.36%)
Feb 06, 2020 166.67 166.98 165.15 166.60 1,198,406 +0.28(+0.17%)
Feb 05, 2020 165.47 166.33 164.34 166.33 1,769,829 +3.34(+2.05%)
Feb 04, 2020 160.60 163.58 160.07 162.99 1,315,899 +4.99(+3.16%)
Feb 03, 2020 157.21 161.30 156.31 158.00 2,119,781 +1.32(+0.85%)
Jan 31, 2020 159.29 160.69 156.60 156.67 3,429,270 -2.61(-1.64%)
Jan 30, 2020 155.77 159.37 155.72 159.29 1,840,064 +1.87(+1.19%)
Jan 29, 2020 158.32 159.36 156.96 157.42 1,371,741 -0.04(-0.03%)
Jan 28, 2020 155.99 158.28 154.83 157.46 1,271,433 +2.23(+1.44%)
Jan 27, 2020 154.92 156.45 152.56 155.23 1,369,578 -2.62(-1.66%)
Jan 24, 2020 161.17 161.17 156.92 157.86 1,221,492 -2.95(-1.84%)
Jan 23, 2020 157.92 160.97 156.74 160.81 1,598,923 +1.87(+1.18%)
Jan 22, 2020 160.35 160.66 158.46 158.94 1,285,473 -0.33(-0.21%)
Jan 21, 2020 160.47 160.92 158.86 159.27 1,313,280 -2.28(-1.41%)
Jan 17, 2020 161.29 161.81 160.39 161.55 2,395,519 +0.57(+0.36%)
Jan 16, 2020 160.75 161.17 159.70 160.98 1,233,227 +1.23(+0.77%)
Jan 15, 2020 159.75 160.53 158.50 159.75 1,409,627 -0.21(-0.13%)
Jan 14, 2020 160.90 161.46 159.57 159.95 1,258,705 -1.06(-0.66%)
Jan 13, 2020 159.91 161.05 159.56 161.01 780,067 +1.41(+0.89%)
Jan 10, 2020 160.73 161.76 159.38 159.59 1,292,635 -1.24(-0.77%)
Jan 09, 2020 160.68 160.99 159.48 160.84 1,412,133 +0.80(+0.50%)
Jan 08, 2020 159.61 160.69 158.84 160.04 1,304,959 +0.83(+0.52%)
Jan 07, 2020 159.07 159.73 157.76 159.21 1,277,992 -0.65(-0.41%)
Jan 06, 2020 159.41 159.91 158.30 159.86 1,772,717 -0.51(-0.32%)
Jan 03, 2020 160.01 161.23 158.93 160.37 1,564,363 -2.30(-1.41%)
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.