Illinois Tool Works (ITW)

Add to Watchlists
Create an Alert
158.31 -0.78  -0.49% NYSE Apr 20, 16:57 Delayed 2m USD

Illinois Tool Works Total Return Price:

158.31 for April 20, 2018
View 4,000+ financial data types
Browse...
View Full Chart

Illinois Tool Works Total Return Price Chart

Export Data
Save Image
Print 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  
April 20, 2018 158.31
April 19, 2018 159.09
April 18, 2018 159.40
April 17, 2018 157.97
April 16, 2018 156.36
April 13, 2018 155.02
April 12, 2018 155.74
April 11, 2018 154.50
April 10, 2018 156.26
April 9, 2018 152.59
April 6, 2018 152.60
April 5, 2018 158.72
April 4, 2018 158.03
April 3, 2018 155.36
April 2, 2018 152.86
March 29, 2018 156.66
March 28, 2018 153.86
March 27, 2018 154.86
March 26, 2018 159.21
March 23, 2018 156.12
March 22, 2018 161.93
March 21, 2018 167.38
March 20, 2018 166.96
March 19, 2018 166.79
March 16, 2018 170.10
March 15, 2018 169.33
   
March 14, 2018 168.49
March 13, 2018 169.08
March 12, 2018 168.35
March 9, 2018 169.45
March 8, 2018 165.42
March 7, 2018 162.18
March 6, 2018 160.84
March 5, 2018 158.88
March 2, 2018 157.77
March 1, 2018 157.65
Feb. 28, 2018 160.63
Feb. 27, 2018 162.42
Feb. 26, 2018 164.62
Feb. 23, 2018 163.14
Feb. 22, 2018 162.50
Feb. 21, 2018 160.45
Feb. 20, 2018 160.53
Feb. 16, 2018 161.74
Feb. 15, 2018 162.54
Feb. 14, 2018 161.66
Feb. 13, 2018 161.04
Feb. 12, 2018 160.61
Feb. 9, 2018 159.33
Feb. 8, 2018 155.37
Feb. 7, 2018 162.62

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

Benchmarks
Honeywell International 150.40
General Electric 14.54
United Technologies 123.07

ITW Total Return Price Range, Past 5 Years

Minimum 54.68 Apr 22 2013
Maximum 177.98 Jan 26 2018
Average 101.44

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

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

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.