Illinois Tool Works (ITW)

Add to Watchlists
Create an Alert
119.61 +0.21  +0.18% NYSE Aug 26, 16:59 Delayed 2m USD

Illinois Tool Works Total Return Price:

119.61 for Aug. 26, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Illinois Tool Works Total Return Price Chart

Export Data
Save Image

Illinois Tool Works Historical Total Return Price Data

View and export this data going back to 1973. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Aug. 26, 2016 119.61
Aug. 25, 2016 119.40
Aug. 24, 2016 119.53
Aug. 23, 2016 119.78
Aug. 22, 2016 119.75
Aug. 19, 2016 119.64
Aug. 18, 2016 118.98
Aug. 17, 2016 118.99
Aug. 16, 2016 118.36
Aug. 15, 2016 119.28
Aug. 12, 2016 118.89
Aug. 11, 2016 118.88
Aug. 10, 2016 117.80
Aug. 9, 2016 118.08
Aug. 8, 2016 117.46
Aug. 5, 2016 116.84
Aug. 4, 2016 115.64
Aug. 3, 2016 115.15
Aug. 2, 2016 115.08
Aug. 1, 2016 115.44
July 29, 2016 115.40
July 28, 2016 115.36
July 27, 2016 115.75
July 26, 2016 115.90
July 25, 2016 114.81
July 22, 2016 114.58
   
July 21, 2016 114.00
July 20, 2016 114.22
July 19, 2016 111.11
July 18, 2016 110.66
July 15, 2016 111.22
July 14, 2016 111.05
July 13, 2016 110.59
July 12, 2016 110.02
July 11, 2016 109.01
July 8, 2016 108.36
July 7, 2016 105.92
July 6, 2016 105.17
July 5, 2016 103.91
July 1, 2016 104.81
June 30, 2016 104.16
June 29, 2016 101.82
June 28, 2016 100.53
June 27, 2016 98.15
June 24, 2016 101.12
June 23, 2016 106.22
June 22, 2016 105.21
June 21, 2016 105.48
June 20, 2016 106.14
June 17, 2016 105.65
June 16, 2016 104.72

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

ITW Total Return Price Benchmarks

Companies
Dover 73.50
Honeywell International 116.77
AMETEK 49.68

ITW Total Return Price Range, Past 5 Years

Minimum 35.96 Oct 03 2011
Maximum 119.78 Aug 23 2016
Average 74.19

ITW Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("ITW", "total_return_price")
  • Last 5 data points: =YCS("ITW", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.