Illinois Tool Works Inc. (ITW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 235.56 | 236.72 | 234.60 | 235.01 | 235.01 | 1,075,375 |
| 28 may 2024 | 239.85 | 241.14 | 236.84 | 237.41 | 237.41 | 1,224,800 |
| 24 may 2024 | 241.96 | 242.53 | 238.84 | 240.07 | 240.07 | 997,900 |
| 23 may 2024 | 245.65 | 245.65 | 240.27 | 241.45 | 241.45 | 1,621,100 |
| 22 may 2024 | 247.96 | 249.98 | 247.54 | 248.74 | 248.74 | 975,000 |
| 21 may 2024 | 250.35 | 250.64 | 248.55 | 248.78 | 248.78 | 901,200 |
| 20 may 2024 | 250.62 | 251.15 | 249.04 | 250.59 | 250.59 | 701,400 |
| 17 may 2024 | 250.22 | 250.71 | 248.47 | 250.60 | 250.60 | 961,800 |
| 16 may 2024 | 248.43 | 250.22 | 246.60 | 249.77 | 249.77 | 1,113,200 |
| 15 may 2024 | 250.43 | 251.70 | 248.47 | 249.09 | 249.09 | 1,045,200 |
| 14 may 2024 | 251.73 | 252.35 | 249.30 | 249.38 | 249.38 | 781,000 |
| 13 may 2024 | 251.08 | 251.95 | 249.72 | 250.29 | 250.29 | 628,500 |
| 10 may 2024 | 250.73 | 251.04 | 249.00 | 250.33 | 250.33 | 585,400 |
| 09 may 2024 | 247.48 | 249.81 | 247.48 | 249.73 | 249.73 | 574,700 |
| 08 may 2024 | 246.69 | 247.85 | 245.93 | 247.40 | 247.40 | 621,400 |
| 07 may 2024 | 246.88 | 248.00 | 246.16 | 247.14 | 247.14 | 728,800 |
| 06 may 2024 | 245.04 | 246.19 | 243.53 | 245.19 | 245.19 | 758,700 |
| 03 may 2024 | 243.16 | 244.52 | 241.24 | 243.92 | 243.92 | 929,900 |
| 02 may 2024 | 242.71 | 243.30 | 239.46 | 242.04 | 242.04 | 1,325,900 |
| 01 may 2024 | 244.89 | 245.84 | 241.94 | 242.27 | 242.27 | 1,304,300 |
| 30 abr 2024 | 250.43 | 251.75 | 242.63 | 244.11 | 244.11 | 2,423,700 |
| 29 abr 2024 | 248.03 | 250.94 | 248.03 | 249.24 | 249.24 | 1,629,700 |
| 26 abr 2024 | 247.79 | 250.09 | 247.79 | 248.28 | 248.28 | 947,200 |
| 25 abr 2024 | 250.24 | 251.98 | 247.15 | 248.16 | 248.16 | 1,144,700 |
| 24 abr 2024 | 250.17 | 251.94 | 249.22 | 251.76 | 251.76 | 1,252,500 |
| 23 abr 2024 | 250.67 | 252.48 | 250.13 | 250.64 | 250.64 | 891,200 |
| 22 abr 2024 | 251.11 | 252.71 | 249.38 | 249.96 | 249.96 | 1,004,400 |
| 19 abr 2024 | 249.41 | 250.92 | 248.48 | 250.46 | 250.46 | 2,118,600 |
| 18 abr 2024 | 250.53 | 250.82 | 248.08 | 248.83 | 248.83 | 810,800 |
| 17 abr 2024 | 252.74 | 252.85 | 249.03 | 249.54 | 249.54 | 845,300 |
| 16 abr 2024 | 253.86 | 254.32 | 250.81 | 251.21 | 251.21 | 1,032,100 |
| 15 abr 2024 | 256.48 | 257.58 | 253.39 | 253.83 | 253.83 | 2,036,400 |
| 12 abr 2024 | 255.70 | 256.31 | 251.95 | 253.51 | 253.51 | 1,132,400 |
| 11 abr 2024 | 258.96 | 260.75 | 257.24 | 257.68 | 257.68 | 1,104,300 |
| 10 abr 2024 | 260.42 | 261.30 | 257.71 | 259.29 | 259.29 | 761,800 |
| 09 abr 2024 | 262.53 | 264.41 | 259.89 | 262.58 | 262.58 | 917,200 |
| 08 abr 2024 | 263.78 | 264.71 | 261.80 | 262.04 | 262.04 | 771,800 |
| 05 abr 2024 | 263.12 | 264.26 | 262.03 | 262.94 | 262.94 | 908,500 |
| 04 abr 2024 | 266.61 | 268.04 | 261.55 | 261.78 | 261.78 | 1,064,100 |
| 03 abr 2024 | 263.54 | 264.88 | 263.33 | 264.21 | 264.21 | 856,700 |
| 02 abr 2024 | 266.10 | 266.56 | 263.59 | 263.93 | 263.93 | 906,700 |
| 01 abr 2024 | 268.13 | 268.59 | 265.15 | 265.23 | 265.23 | 919,900 |
| 28 mar 2024 | 269.02 | 269.69 | 267.37 | 268.33 | 268.33 | 1,132,500 |
| 27 mar 2024 | 265.78 | 268.28 | 265.56 | 268.21 | 268.21 | 887,000 |
| 27 mar 2024 | 1.4 Dividendo | |||||
| 26 mar 2024 | 265.96 | 267.12 | 265.28 | 265.49 | 264.09 | 978,400 |
| 25 mar 2024 | 267.95 | 269.19 | 265.69 | 265.86 | 264.46 | 969,600 |
| 22 mar 2024 | 270.84 | 271.15 | 268.35 | 268.66 | 267.24 | 1,046,200 |
| 21 mar 2024 | 268.87 | 270.54 | 268.36 | 270.33 | 268.90 | 1,164,700 |
| 20 mar 2024 | 266.79 | 268.86 | 264.98 | 268.75 | 267.33 | 818,600 |
| 19 mar 2024 | 263.82 | 267.08 | 263.82 | 266.33 | 264.93 | 1,117,500 |
| 18 mar 2024 | 269.00 | 269.24 | 264.66 | 264.86 | 263.46 | 970,600 |
| 15 mar 2024 | 262.81 | 266.95 | 262.81 | 266.92 | 265.51 | 11,556,400 |
| 14 mar 2024 | 265.22 | 266.81 | 262.64 | 264.92 | 263.52 | 2,400,300 |
| 13 mar 2024 | 263.60 | 264.17 | 261.98 | 262.67 | 261.28 | 1,588,300 |
| 12 mar 2024 | 262.33 | 263.55 | 260.29 | 262.88 | 261.49 | 1,053,000 |
| 11 mar 2024 | 261.71 | 261.91 | 259.43 | 261.78 | 260.40 | 1,200,400 |
| 08 mar 2024 | 261.98 | 262.96 | 260.77 | 261.18 | 259.80 | 912,900 |
| 07 mar 2024 | 262.65 | 263.32 | 260.55 | 261.48 | 260.10 | 1,160,100 |
| 06 mar 2024 | 258.84 | 261.72 | 258.47 | 260.26 | 258.89 | 1,107,300 |
| 05 mar 2024 | 259.12 | 260.90 | 257.23 | 257.88 | 256.52 | 1,383,700 |
| 04 mar 2024 | 254.06 | 260.43 | 254.01 | 259.07 | 257.70 | 1,652,400 |
| 01 mar 2024 | 261.74 | 262.00 | 258.26 | 260.19 | 258.82 | 1,139,800 |
| 29 feb 2024 | 263.63 | 263.63 | 261.38 | 262.15 | 260.77 | 1,370,400 |
| 28 feb 2024 | 262.06 | 263.67 | 261.75 | 262.67 | 261.28 | 844,300 |
| 27 feb 2024 | 260.83 | 261.77 | 258.63 | 261.51 | 260.13 | 1,012,300 |
| 26 feb 2024 | 259.23 | 260.81 | 258.71 | 259.75 | 258.38 | 907,200 |
| 23 feb 2024 | 258.74 | 260.99 | 258.74 | 260.13 | 258.76 | 990,600 |
| 22 feb 2024 | 258.05 | 259.33 | 257.16 | 258.67 | 257.31 | 1,398,300 |
| 21 feb 2024 | 256.54 | 258.08 | 254.94 | 258.05 | 256.69 | 822,100 |
| 20 feb 2024 | 254.00 | 256.75 | 253.84 | 255.60 | 254.25 | 1,095,000 |
| 16 feb 2024 | 256.50 | 257.10 | 252.97 | 253.92 | 252.58 | 1,202,800 |
| 15 feb 2024 | 254.26 | 256.98 | 253.65 | 256.83 | 255.48 | 903,500 |
| 14 feb 2024 | 253.00 | 254.22 | 251.76 | 254.12 | 252.78 | 904,200 |
| 13 feb 2024 | 254.45 | 254.69 | 249.59 | 251.72 | 250.39 | 1,026,800 |
| 12 feb 2024 | 255.52 | 257.23 | 254.46 | 256.42 | 255.07 | 786,600 |
| 09 feb 2024 | 254.41 | 255.77 | 253.63 | 255.75 | 254.40 | 685,200 |
| 08 feb 2024 | 253.72 | 254.75 | 251.32 | 254.51 | 253.17 | 732,400 |
| 07 feb 2024 | 256.42 | 257.65 | 253.49 | 254.09 | 252.75 | 1,134,500 |
| 06 feb 2024 | 252.51 | 255.72 | 251.52 | 255.69 | 254.34 | 1,258,300 |
| 05 feb 2024 | 253.66 | 255.13 | 252.58 | 254.21 | 252.87 | 1,195,700 |
| 02 feb 2024 | 254.82 | 256.49 | 252.69 | 256.06 | 254.71 | 1,391,800 |
| 01 feb 2024 | 254.00 | 256.22 | 249.24 | 255.55 | 254.20 | 2,916,000 |
| 31 ene 2024 | 267.12 | 267.12 | 260.81 | 260.90 | 259.52 | 2,665,600 |
| 30 ene 2024 | 263.16 | 266.36 | 263.03 | 265.81 | 264.41 | 1,072,400 |
| 29 ene 2024 | 261.95 | 264.18 | 261.39 | 264.18 | 262.79 | 1,174,000 |
| 26 ene 2024 | 262.67 | 264.19 | 261.65 | 262.41 | 261.03 | 1,071,900 |
| 25 ene 2024 | 260.94 | 262.70 | 259.52 | 262.18 | 260.80 | 1,322,100 |
| 24 ene 2024 | 262.33 | 262.61 | 258.54 | 258.60 | 257.24 | 1,132,800 |
| 23 ene 2024 | 258.34 | 261.06 | 257.72 | 260.91 | 259.53 | 1,078,300 |
| 22 ene 2024 | 256.01 | 258.40 | 255.85 | 257.69 | 256.33 | 623,400 |
| 19 ene 2024 | 253.23 | 255.51 | 250.87 | 255.51 | 254.16 | 895,900 |
| 18 ene 2024 | 250.38 | 253.53 | 250.02 | 252.78 | 251.45 | 1,047,600 |
| 17 ene 2024 | 252.28 | 253.91 | 250.06 | 250.22 | 248.90 | 1,177,000 |
| 16 ene 2024 | 252.56 | 254.03 | 250.86 | 253.70 | 252.36 | 726,500 |
| 12 ene 2024 | 256.03 | 256.96 | 253.03 | 253.63 | 252.29 | 974,000 |
| 11 ene 2024 | 254.32 | 254.60 | 251.60 | 253.97 | 252.63 | 1,065,800 |
| 10 ene 2024 | 252.84 | 255.62 | 252.84 | 253.98 | 252.64 | 1,095,000 |
| 09 ene 2024 | 256.17 | 256.82 | 254.54 | 256.41 | 255.06 | 772,500 |
| 08 ene 2024 | 257.85 | 258.09 | 254.84 | 257.22 | 255.86 | 1,155,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.