Historical Stock Price
ETFs Holding ITW »    ITW Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/04/2020 $185.89 $186.28 $184.27 $185.09 648.30K
08/05/2020 $186.30 $188.66 $186.30 $188.53 922.40K
08/06/2020 $188.33 $189.00 $186.88 $187.95 716.00K
08/07/2020 $188.01 $190.71 $187.53 $190.55 731.40K
08/10/2020 $190.89 $195.90 $190.57 $195.83 968.20K
Illinois Tool Works manufactures a range of industrial products and equipment. Automotive OEM segment produces components and fasteners for automotive-related applications. Food Equipment segment is engaged in commercial food equipment. Test and Measurement and Electronics segment produces equipment for testing and measuring of materials and structures. Welding segment produces arc welding equipment, consumables and accessories. Polymers and Fluids segment produces adhesives, sealants, lubrication and cutting fluids for auto aftermarket maintenance. Construction Products segment supplies fastening systems and solutions. Specialty Products segment is focused on patent protection.
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 August 04, 2020, ITW opened at $185.89, traded as high as $186.28 and as low as $184.27, and closed at $185.09. Trading volume was a total of 648.30K shares. On August 05, 2020, ITW opened at $186.30, traded as high as $188.66 and as low as $186.30, and closed at $188.53. Trading volume was a total of 922.40K shares. On August 06, 2020, ITW opened at $188.33, traded as high as $189.00 and as low as $186.88, and closed at $187.95. Trading volume was a total of 716.00K shares. On August 07, 2020, ITW opened at $188.01, traded as high as $190.71 and as low as $187.53, and closed at $190.55. Trading volume was a total of 731.40K shares. On August 10, 2020, ITW opened at $190.89, traded as high as $195.90 and as low as $190.57, and closed at $195.83. Trading volume was a total of 968.20K 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: 08/11/2010
End date: 08/10/2020
Start price/share: $43.60
End price/share: $195.83
Starting shares: 229.36
Ending shares: 291.74
Dividends reinvested/share: $24.14
Total return: 471.32%
Average Annual Total Return: 19.03%
Starting investment: $10,000.00
Ending investment: $57,145.09
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/11/2010
End date: 08/10/2020
Start price/share: $43.60
End price/share: $195.83
Dividends collected/share: $24.14
Total return: 404.52%
Average Annual Total Return: 17.56%
Starting investment: $10,000.00
Ending investment: $50,463.89
Years: 10.01
Date Close
08/04/2020$185.09
08/05/2020$188.53
08/06/2020$187.95
08/07/2020$190.55
08/10/2020$195.83
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

ITW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.