Illinois Tool Works Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	238.49	240.81	238.49	240.81	213.95	170
2021-12-03	235.26	236.34	234.31	234.31	208.17	554
2021-12-01	236.76	236.77	236.76	236.77	210.35	200
2021-11-26	239.00	239.98	236.01	236.01	209.68	45
2021-11-24	240.70	240.70	240.70	240.70	213.85	25
2021-11-22	242.17	243.69	242.17	243.69	216.50	60
2021-11-19	242.72	242.72	242.20	242.20	215.18	20
2021-11-17	242.07	242.66	240.31	240.31	213.50	63,370
2021-11-16	240.29	242.47	240.29	242.27	215.24	51
2021-11-15	238.70	240.25	238.70	239.35	212.65	21
2021-11-12	234.07	237.36	233.70	237.36	210.88	125
2021-11-11	234.71	234.71	232.98	233.12	207.11	70
2021-11-10	235.37	236.38	235.37	236.38	210.01	100
2021-11-09	232.89	234.78	232.89	234.78	208.59	30
2021-11-08	235.64	235.80	232.79	233.26	207.24	40
2021-11-05	235.28	235.28	233.99	233.99	207.89	27
2021-11-04	232.29	232.48	229.88	232.48	206.55	33,500
2021-11-03	230.03	230.03	225.94	228.46	202.97	238
2021-11-02	229.71	229.92	227.99	228.43	202.95	4
2021-11-01	228.71	229.53	225.48	228.85	203.32	208
2021-10-29	225.88	228.93	225.88	228.03	202.59	127
2021-10-28	221.50	224.48	218.78	224.00	199.01	60
2021-10-27	224.55	224.55	222.87	223.13	198.24	1
2021-10-26	227.66	227.66	224.52	224.52	199.47	165
2021-10-25	224.07	225.49	224.07	225.49	200.34	14
2021-10-22	224.40	226.42	224.40	225.77	200.58	3,869
2021-10-21	221.60	221.60	221.60	221.60	196.87	7
2021-10-20	223.48	224.67	223.44	224.67	199.61	61
2021-10-15	222.72	223.83	222.72	223.59	198.65	6
2021-10-14	216.73	219.56	216.58	219.56	195.07	977

← NewerPage 20 of 20 · 1,170 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.