Illinois Tool Works Inc. Common Stockのデータ

Illinois Tool Works Inc. Common Stockの基本情報

名前 Illinois Tool Works Inc. Common Stock
ティッカー ITW
United States
上場年 nan
セクター Technology

Illinois Tool Works Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 203.0 197.87 202.09 199.03 1009500.0 199.03
2021-02-12 201.81 197.42 200.12 200.98 1059100.0 200.98
2021-02-11 205.53 198.64 205.13 200.94 878900.0 200.94
2021-02-10 205.27 203.19 204.34 204.9 1407800.0 204.9
2021-02-09 204.37 201.25 203.92 203.3 1000000.0 203.3
2021-02-08 205.38 202.24 203.0 204.24 1278700.0 204.24
2021-02-05 202.4 198.14 198.27 202.19 1886200.0 202.19
2021-02-04 199.27 196.76 198.69 197.06 1247900.0 197.06
2021-02-03 198.35 196.07 197.27 197.4 818000.0 197.4
2021-02-02 201.11 196.7 196.7 198.24 997200.0 198.24
2021-02-01 196.92 193.19 196.61 194.88 1070900.0 194.88
2021-01-29 196.97 193.98 195.98 194.21 1557900.0 194.21
2021-01-28 201.12 196.61 197.31 197.29 914200.0 197.29
2021-01-27 197.49 192.89 196.95 195.34 1433300.0 195.34
2021-01-26 203.69 199.13 203.69 199.71 692600.0 199.71
2021-01-25 203.43 200.09 203.03 202.32 1027300.0 202.32
2021-01-22 204.18 201.11 202.48 203.46 662000.0 203.46
2021-01-21 206.36 202.83 204.78 203.83 673700.0 203.83
2021-01-20 205.52 202.98 205.52 204.99 725900.0 204.99
2021-01-19 207.98 204.14 206.5 204.81 976900.0 204.81
2021-01-15 204.16 200.3 203.81 203.19 1537200.0 203.19
2021-01-14 208.55 205.11 208.22 205.41 724500.0 205.41
2021-01-13 210.08 207.05 209.39 207.23 612300.0 207.23
2021-01-12 211.3 209.17 209.82 209.34 971500.0 209.34
2021-01-11 210.04 206.41 207.1 208.07 995400.0 208.07
2021-01-08 210.2 205.33 210.06 208.96 861400.0 208.96
2021-01-07 210.27 207.0 209.66 209.26 986200.0 209.26
2021-01-06 211.9 205.45 206.02 209.04 1243800.0 209.04
2021-01-05 205.82 202.56 202.56 203.82 1012700.0 203.82
2021-01-04 209.37 201.5 209.37 203.13 1418100.0 203.13
2020-12-31 203.96 201.19 201.78 203.88 659300.0 203.88
2020-12-30 202.72 199.89 200.01 202.17 658200.0 202.17
2020-12-29 203.65 198.82 203.57 200.41 575300.0 199.27
2020-12-28 205.3 201.86 204.36 202.38 482100.0 201.23
2020-12-24 202.97 201.07 202.18 202.44 309000.0 201.29
2020-12-23 204.22 201.89 203.65 201.98 543600.0 200.83
2020-12-22 203.82 201.4 203.06 202.39 787400.0 201.24
2020-12-21 204.59 198.27 200.36 203.86 1035800.0 202.7
2020-12-18 206.9 201.62 205.5 203.88 2372200.0 202.72
2020-12-17 206.78 204.01 205.19 206.11 1003700.0 204.94
2020-12-16 204.77 202.33 203.58 203.85 862800.0 202.69
2020-12-15 204.63 200.79 201.47 203.7 954900.0 202.54
2020-12-14 205.58 199.51 205.4 199.67 902300.0 198.53
2020-12-11 204.31 201.0 201.09 203.56 909700.0 202.4
2020-12-10 206.18 201.41 205.65 202.55 1101800.0 201.4
2020-12-09 208.58 206.0 206.7 206.57 1296100.0 205.39
2020-12-08 206.61 201.7 202.0 206.29 1272100.0 205.12
2020-12-07 204.99 201.4 204.6 202.73 1157000.0 201.58
2020-12-04 206.54 204.03 204.41 205.13 1816800.0 203.96
2020-12-03 207.84 202.83 205.83 203.45 1234700.0 202.29
2020-12-02 211.78 204.22 210.0 205.02 2011200.0 203.85
2020-12-01 214.1 209.81 213.42 210.06 1810800.0 208.87
2020-11-30 211.1 208.05 211.0 211.09 2758600.0 209.89
2020-11-27 212.59 211.11 212.1 212.23 539000.0 211.02
2020-11-25 212.37 208.77 212.37 211.1 967500.0 209.9
2020-11-24 213.63 211.08 211.21 212.31 1445300.0 211.1
2020-11-23 209.64 204.6 205.09 208.77 1155800.0 207.58
2020-11-20 206.8 203.48 206.7 203.84 1086300.0 202.68
2020-11-19 207.5 202.09 205.14 206.89 1235000.0 205.71
2020-11-18 211.59 205.98 210.9 206.1 1248900.0 204.93
2020-11-17 211.29 208.19 209.84 209.87 797900.0 208.68
2020-11-16 214.74 209.2 214.05 211.86 1309700.0 210.65
2020-11-13 212.79 209.97 211.08 211.47 776600.0 210.27
2020-11-12 213.12 208.07 213.12 209.64 1130300.0 208.45
2020-11-11 218.28 213.39 218.12 213.68 1021000.0 212.46
2020-11-10 219.07 213.68 214.08 217.54 1199000.0 216.3
2020-11-09 224.69 213.43 222.09 213.89 1368400.0 212.67
2020-11-06 210.65 207.75 209.12 209.42 678900.0 208.23
2020-11-05 210.27 205.58 205.7 208.88 802500.0 207.69
2020-11-04 208.42 202.46 206.43 202.7 1090600.0 201.55
2020-11-03 209.55 204.2 204.7 208.2 810100.0 207.02
2020-11-02 202.27 197.96 199.31 202.08 1321300.0 200.93
2020-10-30 197.69 193.51 195.58 195.88 1034200.0 194.77
2020-10-29 199.85 192.29 193.42 196.81 1091400.0 195.69
2020-10-28 196.99 192.35 194.42 192.67 1133600.0 191.57
2020-10-27 200.61 198.17 200.44 198.62 867500.0 197.49
2020-10-26 204.94 197.66 203.76 199.91 1359600.0 198.77
2020-10-23 208.08 202.0 208.0 206.7 1447800.0 205.52
2020-10-22 204.3 201.57 203.44 201.72 1203000.0 200.57
2020-10-21 206.39 202.63 203.72 202.65 666400.0 201.5
2020-10-20 206.65 202.67 203.21 203.44 712900.0 202.28
2020-10-19 207.34 202.01 206.58 202.42 826300.0 201.27
2020-10-16 207.75 204.72 204.77 206.64 1219700.0 205.46
2020-10-15 204.16 200.16 200.91 203.79 548500.0 202.63
2020-10-14 206.18 203.07 203.4 203.1 557900.0 201.94
2020-10-13 205.0 202.0 203.26 203.16 571900.0 202.0
2020-10-12 206.91 203.52 206.4 203.81 835500.0 202.65
2020-10-09 206.72 201.51 203.06 205.71 1282400.0 204.54
2020-10-08 201.27 197.72 200.25 200.98 667700.0 199.84
2020-10-07 200.18 197.46 198.36 199.64 810500.0 198.5
2020-10-06 201.24 195.76 198.13 196.41 1010800.0 195.29
2020-10-05 198.27 193.57 194.16 197.78 817200.0 196.65
2020-10-02 194.17 188.14 188.73 191.85 907000.0 190.76
2020-10-01 194.95 188.69 194.42 190.9 1218500.0 189.81
2020-09-30 197.14 191.52 194.47 193.21 1569200.0 192.11
2020-09-29 196.42 192.72 194.86 193.47 790000.0 192.37
2020-09-28 198.75 194.42 194.82 195.68 930800.0 193.43
2020-09-25 193.16 190.46 190.91 192.63 919200.0 190.42
2020-09-24 195.03 189.69 190.41 192.34 713400.0 190.13
2020-09-23 194.48 190.42 193.04 190.84 1036800.0 188.65
2020-09-22 193.28 191.1 191.78 193.09 981100.0 190.87
2020-09-21 197.18 189.4 196.29 191.51 1172200.0 189.31
2020-09-18 203.18 198.68 200.69 199.11 1794400.0 196.82
2020-09-17 201.54 196.01 196.67 200.94 989200.0 198.63
2020-09-16 201.38 197.76 199.98 199.5 1207600.0 197.21
2020-09-15 201.06 198.04 198.3 198.64 1213800.0 196.36
2020-09-14 198.98 196.16 197.16 198.22 817200.0 195.94
2020-09-11 196.44 192.36 192.69 195.46 789100.0 193.22
2020-09-10 195.96 191.27 195.56 191.94 805800.0 189.74
2020-09-09 196.9 192.22 192.53 195.14 1353500.0 192.9
2020-09-08 193.47 189.52 192.83 190.89 1130100.0 188.7
2020-09-04 197.48 192.07 196.92 193.9 961600.0 191.67
2020-09-03 202.68 193.23 202.68 194.63 897300.0 192.4
2020-09-02 202.67 199.85 200.59 201.95 1137400.0 199.63
2020-09-01 201.13 196.1 197.63 201.02 713700.0 198.71
2020-08-31 200.98 197.01 199.67 197.55 1147900.0 195.28
2020-08-28 200.78 197.81 198.79 200.66 572500.0 198.36
2020-08-27 200.81 198.08 200.0 198.67 710500.0 196.39
2020-08-26 199.93 195.39 196.85 198.9 736600.0 196.62
2020-08-25 198.45 196.17 198.45 197.38 591800.0 195.11
2020-08-24 197.37 195.27 195.67 197.27 504000.0 195.01
2020-08-21 195.97 193.7 193.9 195.14 602900.0 192.9
2020-08-20 194.26 192.77 193.72 193.74 846600.0 191.52
2020-08-19 197.82 195.24 196.97 195.77 703900.0 193.52
2020-08-18 198.08 195.8 196.91 196.29 721600.0 194.04
2020-08-17 198.07 196.08 196.74 196.57 998200.0 194.31
2020-08-14 198.76 195.72 197.01 196.13 806100.0 193.88
2020-08-13 198.63 196.44 196.84 197.51 775100.0 195.24
2020-08-12 199.9 197.19 198.41 198.53 948400.0 196.25
2020-08-11 199.35 195.81 196.66 196.32 1237800.0 194.07
2020-08-10 195.9 190.57 190.89 195.83 968200.0 193.58
2020-08-07 190.71 187.53 188.01 190.55 731400.0 188.36
2020-08-06 189.0 186.88 188.33 187.95 716000.0 185.79
2020-08-05 188.66 186.3 186.3 188.53 922400.0 186.37
2020-08-04 186.28 184.27 185.89 185.09 648300.0 182.96
2020-08-03 188.09 185.46 185.84 185.92 1001500.0 183.79
2020-07-31 185.44 182.54 184.23 184.99 1234700.0 182.87
2020-07-30 186.54 183.08 185.44 185.67 1191400.0 183.54
2020-07-29 188.11 185.68 185.92 187.49 535200.0 185.34
2020-07-28 187.54 184.91 186.95 185.12 729200.0 182.99
2020-07-27 187.87 183.76 184.58 187.72 655000.0 185.56
2020-07-24 185.0 183.62 184.36 184.79 786900.0 182.67
2020-07-23 185.22 182.42 182.85 183.81 706800.0 181.7
2020-07-22 183.43 180.8 181.36 182.62 891600.0 180.52
2020-07-21 182.3 179.01 179.02 181.94 938100.0 179.85
2020-07-20 181.56 177.62 180.92 178.34 846000.0 176.29
2020-07-17 183.21 181.76 182.79 182.08 1965300.0 179.99
2020-07-16 183.12 180.13 181.75 181.61 994500.0 179.52
2020-07-15 183.05 180.03 182.14 182.21 1166700.0 180.12
2020-07-14 179.58 174.25 175.06 179.43 1094100.0 177.37
2020-07-13 177.16 174.43 174.75 174.78 1050400.0 172.77
2020-07-10 174.17 172.29 173.63 174.06 753600.0 172.06
2020-07-09 175.53 172.73 173.9 173.29 1115500.0 171.3
2020-07-08 176.5 173.08 175.19 174.32 986300.0 172.32
2020-07-07 177.86 174.93 176.84 175.33 1584500.0 173.32
2020-07-06 178.37 175.77 177.23 177.66 789600.0 175.62
2020-07-02 177.73 173.7 174.99 174.6 857600.0 172.6
2020-07-01 175.58 172.17 174.85 172.44 940900.0 170.46
2020-06-30 175.71 170.01 170.01 174.85 1133600.0 172.84
2020-06-29 171.34 168.49 169.29 170.4 1079900.0 168.44
2020-06-26 171.48 166.42 169.84 167.82 3738000.0 164.84
2020-06-25 171.64 167.42 168.4 170.96 1129300.0 167.92
2020-06-24 171.82 168.11 170.12 169.03 1359800.0 166.02
2020-06-23 174.58 172.46 173.61 172.57 1059100.0 169.5
2020-06-22 171.75 168.59 169.85 171.69 1123500.0 168.64
2020-06-19 174.37 169.42 173.89 170.88 4293200.0 167.84
2020-06-18 171.87 169.32 169.44 170.49 1395600.0 167.46
2020-06-17 173.6 169.43 170.86 172.43 1625900.0 169.36
2020-06-16 172.21 166.84 171.25 169.4 1787400.0 166.39
2020-06-15 166.33 160.34 161.16 164.95 1889400.0 162.02
2020-06-12 170.21 160.62 170.21 164.94 1727400.0 162.01
2020-06-11 170.19 164.99 170.14 165.17 1257500.0 162.23
2020-06-10 177.99 174.43 177.99 174.5 946100.0 171.4
2020-06-09 179.59 176.76 177.84 178.03 850200.0 174.86
2020-06-08 184.42 178.8 182.0 180.23 1144200.0 177.02
2020-06-05 184.72 180.97 184.65 182.87 1747200.0 179.62
2020-06-04 178.97 175.87 176.52 178.72 985000.0 175.54
2020-06-03 178.89 173.32 173.63 178.45 1019200.0 175.28
2020-06-02 173.43 171.09 172.63 172.28 1105100.0 169.22
2020-06-01 174.1 170.99 172.94 171.23 787200.0 168.18
2020-05-29 173.52 170.08 171.76 172.46 1707500.0 169.39
2020-05-28 177.52 172.75 177.29 172.91 1219400.0 169.84
2020-05-27 178.71 174.74 175.56 176.24 1245500.0 173.11
2020-05-26 174.05 168.05 168.51 173.1 1604800.0 170.02
2020-05-22 164.36 162.77 164.27 163.75 735300.0 160.84
2020-05-21 165.7 163.43 163.67 164.1 1009300.0 161.18
2020-05-20 166.49 163.5 163.5 165.0 1027900.0 162.07
2020-05-19 165.48 161.26 163.86 161.3 1151900.0 158.43
2020-05-18 165.76 161.35 162.49 164.71 1437400.0 161.78
2020-05-15 156.22 153.33 153.83 155.68 2081100.0 152.91
2020-05-14 154.96 148.66 150.38 154.85 1726200.0 152.1
2020-05-13 155.85 150.88 154.03 152.49 1324600.0 149.78
2020-05-12 162.7 154.46 162.32 154.71 1416600.0 151.96
2020-05-11 163.57 158.46 159.27 161.89 1092800.0 159.01
2020-05-08 161.62 159.01 159.43 161.01 829900.0 158.15
2020-05-07 161.95 156.25 160.76 156.95 1324800.0 154.16
2020-05-06 162.1 156.75 160.47 158.78 1316000.0 155.96
2020-05-05 162.6 152.27 152.96 159.69 2225300.0 156.85
2020-05-04 159.42 155.24 158.0 158.34 1733600.0 155.52
2020-05-01 160.23 158.05 160.23 159.45 1946900.0 156.61
2020-04-30 165.19 161.45 164.32 162.5 2374400.0 159.61
2020-04-29 170.9 166.65 170.4 167.51 934000.0 164.53
2020-04-28 170.25 165.63 166.6 166.48 1185800.0 163.52
2020-04-27 165.13 158.56 159.32 163.23 1495400.0 160.33
2020-04-24 158.41 152.94 156.4 158.23 1331900.0 155.42
2020-04-23 160.79 154.12 156.48 155.12 1378800.0 152.36
2020-04-22 156.82 152.78 155.62 155.54 1342400.0 152.77
2020-04-21 153.11 149.43 150.26 151.77 1300400.0 149.07
2020-04-20 156.78 153.18 155.62 155.21 1186200.0 152.45
2020-04-17 160.14 155.63 157.75 158.58 1284700.0 155.76
2020-04-16 153.72 148.41 151.66 153.32 1442100.0 150.59
2020-04-15 153.09 148.27 151.81 152.7 1395000.0 149.98
2020-04-14 156.99 153.73 155.74 156.06 1889800.0 153.28
2020-04-13 158.08 150.21 158.08 151.93 1611000.0 149.23
2020-04-09 164.25 158.26 160.64 159.28 1752300.0 156.45
2020-04-08 159.87 152.38 153.89 158.8 1363000.0 155.98
2020-04-07 157.64 151.07 156.49 152.27 1992700.0 149.56
2020-04-06 152.25 145.95 147.77 151.04 2138300.0 148.35
2020-04-03 144.0 137.64 141.85 140.41 1503500.0 137.91
2020-04-02 142.48 135.85 136.92 141.6 1428800.0 139.08
2020-04-01 137.83 133.23 135.38 137.27 1962800.0 134.83
2020-03-31 145.43 138.85 140.05 142.12 3034500.0 139.59
2020-03-30 145.36 138.4 141.81 142.35 2262800.0 139.82
2020-03-27 148.52 139.15 142.72 143.3 1818300.0 139.7
2020-03-26 151.78 142.88 147.58 150.49 2097900.0 146.71
2020-03-25 149.9 137.6 138.05 143.53 3272400.0 139.92
2020-03-24 138.82 122.28 122.57 137.7 3077700.0 134.24
2020-03-23 125.38 115.94 122.12 118.09 2777000.0 115.12
2020-03-20 138.87 123.89 138.87 125.78 2794200.0 122.62
2020-03-19 140.69 131.38 140.17 136.33 2662700.0 132.91
2020-03-18 153.21 134.58 149.15 141.76 3671500.0 138.2
2020-03-17 159.96 149.69 152.06 159.5 2965600.0 155.49
2020-03-16 165.3 139.27 139.27 149.22 3752300.0 145.47
2020-03-13 156.45 143.3 147.02 156.45 2994200.0 152.52
2020-03-12 151.78 139.49 148.0 140.19 3807900.0 136.67
2020-03-11 162.63 156.58 159.18 158.43 2290200.0 154.45
2020-03-10 165.08 154.86 160.04 164.62 1957800.0 160.49
2020-03-09 158.37 150.0 151.66 154.52 3172300.0 150.64
2020-03-06 166.83 160.88 162.71 164.11 2953000.0 159.99
2020-03-05 173.28 166.74 171.56 167.71 2368700.0 163.5
2020-03-04 177.56 170.36 171.66 177.4 1722900.0 172.94
2020-03-03 177.53 168.16 172.97 168.86 1978300.0 164.62
2020-03-02 173.79 164.96 168.92 173.28 1950800.0 168.93
2020-02-28 167.92 162.39 163.85 167.78 2842000.0 163.57
2020-02-27 176.97 169.64 172.25 170.13 2031000.0 165.86
2020-02-26 180.0 175.68 179.53 175.99 1673100.0 171.57
2020-02-25 184.23 176.62 184.02 177.59 1871700.0 173.13
2020-02-24 185.22 181.97 183.79 183.06 1656200.0 178.46
2020-02-21 189.9 188.14 188.76 189.58 1133800.0 184.82
2020-02-20 190.85 187.09 187.22 190.0 1047000.0 185.23
2020-02-19 188.19 186.27 186.92 187.53 974100.0 182.82
2020-02-18 187.54 185.27 187.5 186.48 778700.0 181.8