Historical Stock Price
ITW historical stock prices picture
Illinois Tool Works (ITW) has the following price history information. Looking back at ITW historical stock prices for the last five trading days, on March 22, 2024, ITW opened at $270.84, traded as high as $271.15 and as low as $268.35, and closed at $268.66. Trading volume was a total of 1.05M shares. On March 25, 2024, ITW opened at $267.95, traded as high as $269.19 and as low as $265.69, and closed at $265.86. Trading volume was a total of 969.60K shares. On March 26, 2024, ITW opened at $265.96, traded as high as $267.12 and as low as $265.28, and closed at $265.49. Trading volume was a total of 978.40K shares. On March 27, 2024, ITW opened at $265.78, traded as high as $268.28 and as low as $265.56, and closed at $268.21. Trading volume was a total of 887.00K shares. On March 28, 2024, ITW opened at $269.02, traded as high as $269.69 and as low as $267.37, and closed at $268.33. Trading volume was a total of 1.13M shares.

ITW Historical Stock Prices By Date:

ITW historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Illinois Tool Works shares, starting with a $10,000 purchase of ITW, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $82.20
End price/share: $268.33
Starting shares: 121.65
Ending shares: 153.12
Dividends reinvested/share: $37.44
Total return: 310.88%
Average Annual Total Return: 15.18%
Starting investment: $10,000.00
Ending investment: $41,077.37
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $82.20
End price/share: $268.33
Dividends collected/share: $37.44
Total return: 271.98%
Average Annual Total Return: 14.04%
Starting investment: $10,000.00
Ending investment: $37,189.11
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $270.84 $271.15 $268.35 $268.66 1.05M
03/25/2024 $267.95 $269.19 $265.69 $265.86 969.60K
03/26/2024 $265.96 $267.12 $265.28 $265.49 978.40K
03/27/2024 $265.78 $268.28 $265.56 $268.21 887.00K
03/28/2024 $269.02 $269.69 $267.37 $268.33 1.13M
Illinois Tool Works is a global manufacturer of a range of industrial products and equipment. Co.'s segments include: Automotive OEM, which produces components and fasteners for automotive-related applications; Food Equipment, which is engaged in commercial food equipment; Test and Measurement and Electronics, which produces equipment, consumables, and related software for testing and measuring of materials and structures, as well as equipment and consumables used in the production of electronic subassemblies and microelectronics; and Welding, which produces arc welding equipment, consumables and accessories for an array of industrial and commercial applications.
Date Close
03/22/2024$268.66
03/25/2024$265.86
03/26/2024$265.49
03/27/2024$268.21
03/28/2024$268.33
ITW is categorized under the Industrials sector; below are some other companies in the same sector:

IVAC Historical Stock Prices
JASN Historical Stock Prices
JBHT Historical Stock Prices
JBL Historical Stock Prices
JBLU Historical Stock Prices
JBT Historical Stock Prices
JEC Historical Stock Prices
JOB Historical Stock Prices
JOBS Historical Stock Prices
JOY Historical Stock Prices

Also explore: ITW shares outstanding history

Email EnvelopeFree ITW Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ITW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.