Illinois Tool Works

ITW
🏛️ usa →
259.92
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 221.12 221.12 218.17 220.30 0.6M
2022-12-29 221.00 222.78 220.20 221.97 0.7M
2022-12-28 224.50 225.81 220.06 220.43 1.0M
2022-12-27 221.98 224.36 221.17 223.74 0.8M
2022-12-23 219.61 222.64 219.17 221.97 0.6M
2022-12-22 220.92 220.92 216.43 220.19 0.9M
2022-12-21 219.82 222.36 219.54 222.31 0.7M
2022-12-20 216.99 219.15 216.45 218.09 0.8M
2022-12-19 216.98 219.50 216.13 217.29 0.7M
2022-12-16 215.45 217.28 214.66 216.79 1.9M
2022-12-15 221.11 221.99 216.32 218.00 1.1M
2022-12-14 225.39 228.54 223.52 224.22 0.9M
2022-12-13 230.91 231.69 223.98 225.67 0.8M
2022-12-12 220.62 224.64 219.16 224.25 1.0M
2022-12-09 221.81 222.61 219.44 219.76 0.9M
2022-12-08 220.70 223.67 220.45 221.32 0.9M
2022-12-07 221.00 222.53 219.64 220.10 1.4M
2022-12-06 224.20 225.38 219.90 221.59 1.1M
2022-12-05 225.55 225.91 222.77 224.19 1.4M
2022-12-02 225.36 229.38 222.92 228.29 0.9M
2022-12-01 229.75 230.36 225.73 227.43 1.3M
2022-11-30 224.20 227.69 222.11 227.47 2.6M
2022-11-29 224.38 224.92 221.96 224.37 1.1M
2022-11-28 227.04 228.49 223.09 224.16 1.1M
2022-11-25 229.50 229.92 228.08 228.97 0.4M
2022-11-23 228.87 230.76 228.33 228.68 0.7M
2022-11-22 228.20 229.43 227.14 228.75 1.0M
2022-11-21 226.65 228.90 225.53 226.01 1.0M
2022-11-18 229.21 229.21 225.31 226.88 0.9M
2022-11-17 225.23 226.55 221.23 226.45 0.9M
2022-11-16 227.71 228.79 226.19 227.65 0.7M
2022-11-15 227.69 230.08 226.01 227.86 1.0M
2022-11-14 225.88 230.40 225.30 225.71 1.3M
2022-11-11 224.25 227.46 223.66 226.43 0.8M
2022-11-10 219.28 224.60 217.86 224.25 1.4M
2022-11-09 213.63 214.65 210.87 211.62 1.0M
2022-11-08 216.76 216.82 212.10 214.68 1.0M
2022-11-07 215.90 216.13 213.82 215.72 1.1M
2022-11-04 214.28 215.66 211.26 215.15 0.8M
2022-11-03 206.65 214.34 206.04 211.00 1.3M
2022-11-02 211.96 216.59 209.33 209.57 1.0M
2022-11-01 215.00 215.71 211.40 213.29 0.8M
2022-10-31 212.48 214.77 211.99 213.53 1.3M
2022-10-28 207.74 214.73 207.08 214.05 0.9M
2022-10-27 208.61 210.19 206.55 206.86 1.0M
2022-10-26 208.03 212.19 206.03 207.56 1.8M
2022-10-25 201.06 206.22 196.91 205.87 2.2M
2022-10-24 197.31 201.60 196.76 200.78 1.6M
2022-10-21 189.51 196.99 188.86 195.62 3.5M
2022-10-20 191.85 192.85 188.04 188.98 1.2M
2022-10-19 192.06 193.70 189.53 191.95 0.9M
2022-10-18 195.89 196.00 190.03 193.37 1.2M
2022-10-17 189.00 191.89 188.97 190.97 1.3M
2022-10-14 192.00 192.33 185.49 186.10 1.0M
2022-10-13 180.46 191.65 180.46 190.79 1.6M
2022-10-12 186.04 188.25 184.37 185.15 1.0M
2022-10-11 185.31 188.27 184.33 186.03 1.0M
2022-10-10 189.25 189.25 184.53 186.13 1.1M
2022-10-07 190.26 190.38 186.48 187.41 0.8M
2022-10-06 193.25 194.06 191.03 191.90 1.5M
2022-10-05 191.02 194.50 190.15 192.81 0.9M
2022-10-04 189.66 193.40 189.26 193.23 0.8M
2022-10-03 182.55 188.42 181.37 186.95 1.0M
2022-09-30 184.72 185.54 180.27 180.65 1.5M
2022-09-29 184.72 186.28 182.25 183.88 1.3M
2022-09-28 185.21 189.93 184.05 188.47 1.2M
2022-09-27 188.48 189.46 182.04 183.51 1.3M
2022-09-26 187.18 189.91 186.29 187.24 1.5M
2022-09-23 187.53 188.20 184.68 187.73 1.1M
2022-09-22 192.55 192.74 188.38 188.89 0.8M
2022-09-21 196.78 199.05 192.65 192.72 1.1M
2022-09-20 195.56 195.56 192.73 194.84 0.9M
2022-09-19 192.60 197.58 192.49 197.45 0.7M
2022-09-16 193.27 195.29 191.20 194.06 2.0M
2022-09-15 199.21 200.18 194.35 194.79 1.1M
2022-09-14 200.54 201.14 196.46 198.63 1.6M
2022-09-13 203.07 204.99 199.52 200.43 1.1M
2022-09-12 207.11 209.33 206.01 207.58 1.3M
2022-09-09 204.54 207.51 204.49 206.51 1.0M
2022-09-08 201.86 204.55 200.04 203.96 1.2M
2022-09-07 197.81 203.15 197.09 202.79 1.4M
2022-09-06 195.53 197.79 193.44 197.55 1.8M
2022-09-02 198.28 199.88 194.08 195.40 1.3M
2022-09-01 194.01 197.47 193.06 197.24 1.2M
2022-08-31 197.46 197.46 194.11 194.83 1.3M
2022-08-30 197.10 197.45 193.97 196.16 1.5M
2022-08-29 198.28 198.54 196.06 196.54 1.3M
2022-08-26 208.64 208.64 199.20 199.47 0.9M
2022-08-25 206.25 207.83 205.53 207.82 0.6M
2022-08-24 205.87 206.06 204.57 205.62 0.7M
2022-08-23 205.43 207.79 204.88 205.40 0.7M
2022-08-22 210.77 210.78 205.70 206.43 1.1M
2022-08-19 215.75 216.03 212.93 213.70 1.0M
2022-08-18 216.76 216.78 215.03 216.60 0.5M
2022-08-17 215.05 216.85 213.52 215.97 0.7M
2022-08-16 213.40 217.91 212.59 217.06 0.8M
2022-08-15 213.50 215.75 212.53 213.99 2.4M
2022-08-12 214.31 217.60 213.02 217.46 0.6M
2022-08-11 215.38 216.16 212.77 213.17 0.6M
2022-08-10 212.81 213.79 211.80 213.45 0.7M
2022-08-09 209.01 210.20 208.18 209.02 0.9M
2022-08-08 212.70 213.45 208.55 209.32 0.7M
2022-08-05 207.61 210.87 206.69 210.76 1.1M
2022-08-04 208.66 210.45 207.58 209.42 1.1M
2022-08-03 205.47 209.54 204.55 208.54 1.3M
2022-08-02 203.00 213.21 202.12 204.90 2.0M
2022-08-01 206.08 208.26 206.02 207.35 1.1M
2022-07-29 204.52 208.39 203.86 207.76 1.3M
2022-07-28 198.73 203.86 198.73 203.50 1.0M
2022-07-27 194.00 198.91 192.77 197.82 0.9M
2022-07-26 190.82 194.10 190.32 193.76 0.9M
2022-07-25 190.96 191.84 190.07 191.50 0.6M
2022-07-22 191.04 192.77 190.56 191.56 0.7M
2022-07-21 188.06 190.75 186.78 190.69 0.6M
2022-07-20 187.37 188.87 186.15 188.32 0.8M
2022-07-19 182.47 187.73 181.92 187.46 1.2M
2022-07-18 181.12 182.24 179.67 180.29 0.9M
2022-07-15 178.86 181.17 177.07 180.62 0.9M
2022-07-14 175.37 176.24 173.52 175.97 1.3M
2022-07-13 179.71 180.57 178.19 178.30 1.2M
2022-07-12 182.67 186.65 182.16 182.86 0.8M
2022-07-11 181.57 183.73 181.28 182.94 1.1M
2022-07-08 184.00 185.23 181.96 182.27 1.1M
2022-07-07 182.99 186.00 181.18 185.64 1.2M
2022-07-06 183.23 183.72 180.59 182.23 0.9M
2022-07-05 179.97 183.08 177.03 182.66 1.4M
2022-07-01 182.95 185.25 180.26 182.89 0.8M
2022-06-30 178.98 182.40 177.77 182.25 1.5M
2022-06-29 182.15 182.18 178.86 180.79 0.7M
2022-06-28 188.20 189.56 182.62 182.99 1.0M
2022-06-27 188.89 189.39 185.82 187.30 1.4M
2022-06-24 181.43 187.93 180.99 187.92 1.5M
2022-06-23 181.03 182.98 178.15 180.10 0.7M
2022-06-22 178.68 182.70 178.48 181.38 1.0M
2022-06-21 180.12 182.26 178.61 181.28 1.0M
2022-06-17 178.65 180.46 177.33 178.25 2.1M
2022-06-16 183.17 183.17 178.07 179.17 1.3M
2022-06-15 187.12 189.07 184.34 186.41 1.3M
2022-06-14 188.61 189.82 184.45 185.93 1.2M
2022-06-13 192.91 194.35 187.46 188.62 1.3M
2022-06-10 199.84 200.29 196.71 196.77 1.2M
2022-06-09 205.71 208.23 203.16 203.36 0.8M
2022-06-08 208.29 209.13 205.79 206.34 0.7M
2022-06-07 207.47 210.42 204.32 210.14 0.9M
2022-06-06 208.34 209.47 207.55 208.17 0.5M
2022-06-03 207.57 208.32 206.58 207.83 0.5M
2022-06-02 207.52 209.46 204.83 209.26 0.5M
2022-06-01 209.42 209.68 203.59 205.98 0.8M
2022-05-31 204.35 209.07 202.58 208.07 2.2M
2022-05-27 205.77 206.83 204.12 206.74 0.8M
2022-05-26 203.66 205.35 202.98 204.33 0.8M
2022-05-25 202.23 203.18 199.42 201.93 0.9M
2022-05-24 201.80 204.31 198.76 203.22 1.2M
2022-05-23 204.20 204.28 201.43 202.49 1.0M
2022-05-20 201.45 202.09 197.83 201.77 1.2M
2022-05-19 201.11 203.65 198.91 200.80 1.6M
2022-05-18 209.78 210.23 202.83 203.39 1.2M
2022-05-17 209.74 212.45 208.08 212.24 1.0M
2022-05-16 205.29 207.98 201.79 207.07 0.9M
2022-05-13 208.56 209.24 204.45 207.64 1.5M
2022-05-12 203.37 207.84 202.77 207.59 1.6M
2022-05-11 203.45 206.46 202.02 203.83 1.0M
2022-05-10 211.55 211.92 203.08 203.56 1.6M
2022-05-09 207.09 211.93 206.28 209.44 1.6M
2022-05-06 206.97 210.28 204.17 209.27 1.6M
2022-05-05 211.09 212.66 206.87 208.17 2.0M
2022-05-04 204.91 213.72 203.82 213.01 1.8M
2022-05-03 209.90 213.84 199.86 204.20 1.9M
2022-05-02 197.17 201.66 195.79 200.01 1.9M
2022-04-29 201.59 203.54 196.43 197.11 1.9M
2022-04-28 200.12 204.04 198.42 202.72 1.1M
2022-04-27 198.60 201.71 197.76 198.31 1.2M
2022-04-26 202.27 204.00 198.52 198.60 1.0M
2022-04-25 203.18 204.75 199.33 204.12 1.0M
2022-04-22 206.70 207.59 203.15 203.35 0.9M
2022-04-21 208.64 210.59 207.21 208.29 1.1M
2022-04-20 205.64 208.64 205.21 206.54 0.9M
2022-04-19 198.32 203.57 197.66 203.39 1.0M
2022-04-18 195.96 198.32 195.25 196.63 1.0M
2022-04-14 199.50 199.62 196.00 196.27 1.5M
2022-04-13 199.50 200.00 198.66 199.34 1.0M
2022-04-12 201.36 203.95 198.79 199.81 1.0M
2022-04-11 203.15 204.61 200.44 200.81 0.8M
2022-04-08 205.07 205.79 202.92 203.65 0.8M
2022-04-07 203.53 205.86 201.86 204.93 1.1M
2022-04-06 203.68 206.41 202.68 205.14 1.1M
2022-04-05 208.21 209.76 205.88 206.43 0.7M
2022-04-04 208.58 209.47 205.59 208.95 0.8M
2022-04-01 210.70 210.96 206.87 210.15 1.0M
2022-03-31 213.51 214.85 209.36 209.40 1.5M
2022-03-30 216.56 217.86 213.59 214.66 0.9M
2022-03-29 216.64 220.30 216.17 218.57 0.8M
2022-03-28 214.35 214.45 211.30 214.31 1.0M
2022-03-25 211.57 212.97 210.72 211.75 0.6M
2022-03-24 210.04 210.87 209.32 210.69 0.9M
2022-03-23 211.79 212.85 209.33 209.35 0.7M
2022-03-22 213.25 213.94 212.12 212.50 0.8M
2022-03-21 212.50 213.58 210.73 211.99 1.1M
2022-03-18 212.34 213.62 209.33 212.33 1.7M
2022-03-17 208.85 212.11 208.62 211.38 0.9M
2022-03-16 209.48 211.44 207.28 209.99 1.0M
2022-03-15 207.56 208.94 206.02 208.45 0.7M
2022-03-14 205.56 208.05 205.01 206.15 1.1M
2022-03-11 207.64 208.42 203.71 203.86 0.9M
2022-03-10 204.84 207.35 203.69 206.20 0.8M
2022-03-09 207.83 211.11 207.43 207.77 1.0M
2022-03-08 207.80 210.17 202.80 203.52 1.5M
2022-03-07 211.77 211.88 206.45 206.53 1.4M
2022-03-04 212.17 213.71 209.55 212.13 1.4M
2022-03-03 216.06 217.26 213.54 215.32 1.1M
2022-03-02 212.55 215.61 212.36 214.17 1.2M
2022-03-01 216.58 217.48 209.68 210.86 1.4M
2022-02-28 215.66 217.90 213.86 216.34 1.9M
2022-02-25 214.86 219.13 214.47 218.43 1.2M
2022-02-24 211.39 215.11 209.30 214.14 1.9M
2022-02-23 215.33 217.17 212.95 213.49 1.5M
2022-02-22 216.35 216.94 213.49 214.91 1.3M
2022-02-18 216.46 218.39 215.02 215.81 0.9M
2022-02-17 218.10 220.15 216.65 217.16 0.8M
2022-02-16 219.00 221.19 217.47 220.08 0.8M
2022-02-15 221.32 222.76 219.03 219.74 1.0M
2022-02-14 218.86 220.85 216.84 219.17 1.4M
2022-02-11 219.67 221.47 216.78 217.72 1.3M
2022-02-10 223.74 224.89 218.27 219.83 1.5M
2022-02-09 226.32 228.01 225.94 226.75 1.3M
2022-02-08 224.83 227.49 224.31 225.47 1.1M
2022-02-07 229.07 230.22 224.35 224.82 0.9M
2022-02-04 239.58 241.09 228.88 228.92 1.7M
2022-02-03 236.88 247.00 236.88 241.45 1.6M
2022-02-02 232.05 236.44 231.46 235.97 1.8M
2022-02-01 234.79 235.22 230.36 233.04 1.1M
2022-01-31 230.25 234.24 229.12 233.92 1.3M
2022-01-28 229.58 231.91 225.20 231.75 1.2M
2022-01-27 234.82 235.25 228.52 230.57 1.1M
2022-01-26 235.11 237.36 230.35 233.02 1.1M
2022-01-25 234.32 237.02 230.10 233.93 1.2M
2022-01-24 235.00 238.36 230.17 237.91 1.4M
2022-01-21 238.40 240.48 236.54 237.45 1.6M
2022-01-20 243.57 243.89 237.11 237.67 1.1M
2022-01-19 244.73 246.59 241.85 242.23 1.2M
2022-01-18 241.84 244.18 238.99 244.05 1.1M
2022-01-14 245.48 245.48 242.20 243.84 1.1M
2022-01-13 246.90 248.16 245.75 247.01 0.7M
2022-01-12 244.96 247.11 244.22 246.24 0.8M
2022-01-11 244.80 244.80 240.25 244.13 0.7M
2022-01-10 245.45 245.45 241.79 243.84 0.8M
2022-01-07 245.90 247.37 245.45 246.13 0.7M
2022-01-06 247.13 248.26 244.87 246.60 0.7M
2022-01-05 248.02 249.81 246.47 246.63 1.1M
2022-01-04 245.00 248.74 244.20 247.58 0.8M
2022-01-03 247.30 247.60 240.39 243.48 0.8M