ITW(ITW)
ITW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $267.49 | $274.10 | $267.27 | $272.26 | 1.47M |
| 4/16/2026 | $264.06 | $267.65 | $263.07 | $265.61 | 983,300 |
| 4/15/2026 | $270.80 | $271.37 | $262.11 | $264.39 | 1.39M |
| 4/14/2026 | $273.32 | $274.55 | $271.55 | $272.25 | 1.02M |
| 4/13/2026 | $269.52 | $274.61 | $268.05 | $274.51 | 1.41M |
| 4/10/2026 | $273.81 | $274.66 | $270.31 | $270.52 | 982,205 |
| 4/9/2026 | $268.12 | $274.78 | $267.17 | $273.18 | 1.37M |
| 4/8/2026 | $265.99 | $269.64 | $261.52 | $269.51 | 1.27M |
| 4/7/2026 | $258.10 | $260.46 | $256.31 | $259.04 | 1.46M |
| 4/6/2026 | $256.99 | $258.71 | $255.67 | $258.48 | 817,300 |
| 4/2/2026 | $256.72 | $261.56 | $255.44 | $258.21 | 813,300 |
| 4/1/2026 | $260.23 | $263.35 | $259.44 | $260.54 | 1.23M |
| 3/31/2026 | $257.68 | $261.55 | $254.41 | $260.29 | 1.41M |
| 3/30/2026 | $261.25 | $262.01 | $255.58 | $256.19 | 1.07M |
| 3/27/2026 | $260.72 | $263.19 | $257.86 | $259.04 | 1.48M |
| 3/26/2026 | $264.52 | $266.64 | $260.43 | $261.37 | 1.50M |
| 3/25/2026 | $267.31 | $268.41 | $263.30 | $266.45 | 1.17M |
| 3/24/2026 | $260.12 | $266.45 | $258.88 | $265.04 | 1.05M |
| 3/23/2026 | $263.41 | $265.40 | $261.00 | $262.75 | 1.65M |
| 3/20/2026 | $260.86 | $262.28 | $256.13 | $257.68 | 2.35M |
| 3/19/2026 | $258.00 | $262.12 | $257.15 | $260.62 | 1.13M |
| 3/18/2026 | $266.59 | $268.40 | $260.26 | $260.74 | 1.22M |
| 3/17/2026 | $271.00 | $271.54 | $264.38 | $267.74 | 859,136 |
| 3/16/2026 | $269.20 | $270.11 | $267.47 | $268.64 | 716,251 |
| 3/13/2026 | $267.78 | $269.71 | $265.78 | $266.99 | 1.16M |
| 3/12/2026 | $269.51 | $271.60 | $265.47 | $265.62 | 1.60M |
| 3/11/2026 | $272.13 | $273.37 | $267.66 | $271.52 | 1.16M |
| 3/10/2026 | $275.50 | $278.06 | $273.03 | $273.29 | 1.19M |
| 3/9/2026 | $273.55 | $277.20 | $269.95 | $276.58 | 1.25M |
| 3/6/2026 | $281.00 | $281.36 | $274.81 | $277.16 | 1.38M |
| 3/5/2026 | $284.83 | $286.50 | $280.23 | $282.51 | 1.29M |
| 3/4/2026 | $286.80 | $287.91 | $284.32 | $287.17 | 808,200 |
| 3/3/2026 | $286.43 | $288.49 | $282.87 | $285.98 | 1.44M |
| 3/2/2026 | $287.82 | $291.80 | $285.29 | $291.17 | 1.48M |
| 2/27/2026 | $288.63 | $291.68 | $287.68 | $290.63 | 3.08M |
| 2/26/2026 | $290.96 | $291.75 | $286.72 | $290.28 | 1.42M |
| 2/25/2026 | $294.57 | $296.52 | $288.00 | $289.74 | 1.62M |
| 2/24/2026 | $293.85 | $296.50 | $293.46 | $294.56 | 1.19M |
| 2/23/2026 | $295.49 | $298.35 | $292.54 | $293.22 | 1.23M |
| 2/20/2026 | $293.70 | $298.10 | $292.57 | $294.98 | 1.47M |
| 2/19/2026 | $295.06 | $296.94 | $292.38 | $293.82 | 1.27M |
| 2/18/2026 | $298.14 | $298.64 | $295.36 | $296.16 | 1.08M |
| 2/17/2026 | $299.44 | $301.50 | $295.73 | $297.42 | 1.10M |
| 2/13/2026 | $298.01 | $302.23 | $295.19 | $299.60 | 1.31M |
| 2/12/2026 | $299.91 | $303.15 | $297.87 | $298.51 | 2.08M |
| 2/11/2026 | $291.96 | $299.90 | $291.96 | $298.07 | 1.40M |
| 2/10/2026 | $291.55 | $295.29 | $289.31 | $294.25 | 1.26M |
| 2/9/2026 | $291.34 | $294.18 | $289.53 | $290.58 | 1.89M |
| 2/6/2026 | $289.66 | $294.79 | $287.50 | $293.57 | 1.53M |
| 2/5/2026 | $287.94 | $293.83 | $286.83 | $288.29 | 2.64M |
| 2/4/2026 | $281.70 | $293.67 | $281.00 | $288.80 | 3.38M |
| 2/3/2026 | $266.98 | $282.88 | $263.46 | $278.91 | 3.60M |
| 2/2/2026 | $261.28 | $265.00 | $260.06 | $264.21 | 2.16M |
| 1/30/2026 | $262.23 | $263.06 | $258.10 | $261.26 | 1.44M |
| 1/29/2026 | $259.97 | $263.78 | $258.43 | $262.86 | 1.27M |
| 1/28/2026 | $258.14 | $260.59 | $257.61 | $258.25 | 1.06M |
| 1/27/2026 | $259.46 | $260.73 | $257.75 | $258.69 | 860,500 |
| 1/26/2026 | $259.02 | $260.28 | $257.41 | $259.15 | 1.13M |
| 1/23/2026 | $259.90 | $260.43 | $256.96 | $258.26 | 1.29M |
| 1/22/2026 | $261.07 | $262.61 | $259.37 | $259.69 | 1.28M |
| 1/21/2026 | $256.78 | $262.08 | $256.33 | $259.94 | 1.26M |
| 1/20/2026 | $260.20 | $261.99 | $253.73 | $254.45 | 1.32M |