TipRanks
Go Ultimate55% OFF

Illinois Tool Works (0J8W) Historical Prices

GB:0J8W historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026283.00285.96277.50279.95279.95-0.28%3570.79
Oct 29, 2026272.50281.14272.50280.74280.74+2.37%9572.14
Oct 28, 2026272.40278.77272.40274.25274.25+0.29%1,2782.95
Oct 27, 2026274.28280.69260.14273.47273.47-1.28%2540.59
Oct 26, 2026279.60280.81272.89277.01277.01+0.04%3170.72
Oct 23, 2026275.84283.88273.12276.89276.89-0.11%2,3855.64
Oct 22, 2026280.21280.21267.60277.19277.19-0.23%2820.66
Oct 21, 2026276.31277.84270.75277.84277.84+1.28%1640.37
Oct 20, 2026268.06274.43265.77274.32274.32+1.16%5691.30
Oct 19, 2026275.75277.22268.48271.17271.17-0.28%2660.61
Oct 16, 2026274.46276.50268.79271.92271.92+0.17%2590.60
Oct 15, 2026268.89275.92266.34271.45271.45+1.25%3160.73
Oct 14, 2026268.93269.28263.50268.10268.10+0.99%1600.37
Oct 13, 2026268.00268.03262.83265.46265.46-0.51%4020.93
Oct 12, 2026260.61268.04260.61266.82266.82+0.71%4831.13
Oct 09, 2026264.72267.05259.50264.93264.93+0.09%5741.36
Oct 08, 2026259.29264.91258.01264.70264.70+1.10%2310.54
Oct 07, 2026269.85269.85260.81261.82261.82-2.58%2030.48
Oct 06, 2026261.73269.07261.73268.76268.76+1.12%1,0832.63
Oct 05, 2026258.58266.00257.85265.79265.79+1.32%5671.39
Oct 02, 2026257.75266.40257.75262.33262.33+0.72%3400.80
Oct 01, 2026255.09261.58254.41260.46260.46+0.01%1,8904.28
Sep 30, 2026269.54269.54260.22260.44260.44-2.36%2640.60
Sep 29, 2026277.48277.48266.40266.74266.74-2.19%7721.80
Sep 28, 2026274.32277.65268.60274.42272.70+0.18%7521.75
Sep 25, 2026272.00276.47269.09273.94272.22+1.04%2650.62
Sep 24, 2026268.00275.30268.00271.13269.43-0.94%1360.31
Sep 23, 2026277.00277.00267.40273.69271.97+1.70%2880.66
Sep 22, 2026264.00272.79264.00269.12267.43+0.44%6321.46
Sep 21, 2026269.42273.92266.73267.94266.26-0.58%4390.90
Sep 18, 2026270.65272.28262.00269.50267.81+0.42%3020.58
Sep 17, 2026266.37273.48265.63268.36266.68-0.42%1,3482.61
Sep 16, 2026272.84272.84267.62269.49267.80+0.29%1320.26
Sep 15, 2026266.63271.77264.60268.72267.04-0.43%1,4502.92
Sep 14, 2026268.16272.69265.01269.89268.20+0.23%2690.54
Sep 11, 2026263.58271.62263.54269.27267.58+2.25%2590.52
Sep 10, 2026263.37268.89260.00263.34261.69-0.46%2210.44
Sep 09, 2026265.00272.27263.51264.57262.91-1.22%1900.38
Sep 08, 2026265.23273.86265.23267.85266.17-1.05%5271.07
Sep 07, 2026270.70275.67267.85270.70269.00+0.00%00.00
Sep 04, 2026275.67275.67267.85270.70269.00-0.13%2290.46
Sep 03, 2026267.68272.74266.42271.04269.34+0.68%4570.92
Sep 02, 2026266.88273.59265.66269.20267.51-0.36%2810.57
Sep 01, 2026272.49278.02269.23270.16268.47-2.24%3090.62
Aug 31, 2026282.91284.00269.19276.35274.62-1.22%2370.47
Aug 28, 2026284.70287.71278.33279.77278.02-0.52%2040.41
Aug 27, 2026279.09286.59279.00281.22279.46-1.12%1570.29
Aug 26, 2026279.00286.25271.65284.41282.63+0.98%4120.76
Aug 25, 2026280.37287.86280.37281.66279.89-0.43%4690.86
Aug 24, 2026279.00286.64278.12282.88281.11+0.22%1,1302.14