$84.53 -0.53 (%) Illinois Tool Works Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
8/28/201584.4185.1084.0085.061,334,801
8/27/201584.2285.2883.3384.822,341,074
8/26/201581.8483.4381.0883.262,768,801
8/25/201584.5984.7680.0280.092,899,206
8/24/201580.0384.7278.7982.193,721,007
8/21/201586.9187.0985.1985.222,253,115
8/20/201588.3288.3287.3987.411,462,648
8/19/201589.1289.6188.5088.85957,584
8/18/201590.0490.2089.5189.93764,833
8/17/201589.2890.2288.6890.04752,829
8/14/201589.3689.8389.2089.76824,516
8/13/201589.0489.8488.6089.43968,774
8/12/201592.0692.0687.8789.341,635,583
8/11/201590.2890.3289.0089.221,513,161
8/10/201589.7791.4089.7791.381,258,368
8/7/201589.1489.7388.9489.301,342,292
8/6/201589.6089.8389.1289.221,026,647
8/5/201589.1790.3889.1089.591,344,841
8/4/201588.9289.0388.1988.341,690,880
8/3/201589.4989.6088.2488.661,427,892
7/31/201589.7289.8789.2389.471,702,080
7/30/201588.9289.5588.7789.281,411,873
7/29/201588.7289.4988.3789.341,254,989
7/28/201587.6089.1087.3688.741,921,249
7/27/201587.6687.8587.0187.262,596,560
7/24/201589.2789.3187.8588.271,920,135
7/23/201590.0690.8489.1989.402,469,712
7/22/201592.7793.6188.8689.584,549,105
7/21/201593.1593.3191.8892.162,055,912
7/20/201592.9793.7792.7493.461,764,117
7/17/201593.4894.1192.8593.021,379,075
7/16/201594.2694.3393.4093.611,265,168
7/15/201594.0794.2393.1493.371,455,360
7/14/201593.6694.3293.5394.041,198,008
7/13/201593.5993.8593.2093.741,362,566
7/10/201593.2093.5592.5092.581,668,716
7/9/201592.9693.3591.8691.861,439,575
7/8/201593.1993.3491.5191.931,801,613
7/7/201593.2393.9992.2193.831,892,154
7/6/201592.3093.6192.3093.121,344,311
7/2/201593.5293.8492.8193.401,662,855
7/1/201592.4093.6491.9793.432,583,395
6/30/201592.0892.6091.5791.791,702,431
6/29/201591.7292.7391.4191.451,624,740
6/26/201592.7993.0292.4592.781,476,445
6/25/201594.4894.5092.8092.911,800,960
6/24/201593.3394.7293.1494.172,072,270
6/23/201593.6693.7993.1393.321,273,685
6/22/201593.4993.8493.1393.761,349,966
6/19/201593.3293.4892.7292.863,284,967
6/18/201593.1393.8892.7593.531,713,792
6/17/201592.8893.1191.7792.601,370,019
6/16/201592.3992.9592.3692.661,824,815
6/15/201592.7292.8892.1492.631,784,647
6/12/201594.3394.6093.4693.701,149,217
6/11/201594.7094.9294.2094.831,321,996
6/10/201593.0894.8992.9494.592,234,289
6/9/201592.6993.1992.4092.731,449,428
6/8/201593.1093.2592.5692.571,878,502
6/5/201593.2193.4492.7293.231,472,043
6/4/201594.4894.6393.2993.451,481,511
6/3/201594.7295.3494.5595.081,594,560
6/2/201593.6595.0193.3194.611,479,266
6/1/201594.3394.3893.0093.781,949,498
5/29/201595.2695.6993.8393.833,744,558
5/28/201595.8495.8994.9395.541,332,781
5/27/201595.6796.3895.1296.181,251,060
5/26/201596.7896.8094.9395.382,152,685
5/22/201597.4597.5696.8896.881,270,886
5/21/201596.6897.9696.5297.511,294,429
5/20/201596.8396.9696.0896.681,014,126
5/19/201597.1797.3796.5496.671,886,136
5/18/201597.0897.2496.7096.941,153,748
5/15/201597.5697.6196.3897.121,624,809
5/14/201596.4597.5696.4297.461,324,680
5/13/201595.8996.4695.5095.791,750,964
5/12/201595.6495.9995.0095.621,157,642
5/11/201595.9096.4095.7895.781,198,954
5/8/201596.0296.3995.6695.921,096,134
5/7/201594.7495.3094.4695.02992,174
5/6/201595.1795.4194.3294.861,008,903
5/5/201595.6796.3494.6494.781,094,720
5/4/201595.3395.7595.1995.621,516,712
5/1/201594.0795.1693.8495.052,113,072
4/30/201594.1994.8393.3193.581,731,890
4/29/201594.3595.2294.0994.531,527,877
4/28/201594.6295.2794.4495.161,911,901
4/27/201594.7795.2794.5394.962,404,394
4/24/201594.7194.8194.2194.631,925,497
4/23/201594.2495.0993.7794.712,653,562
4/22/201594.4294.6893.5294.442,577,968
4/21/201595.9696.4294.1194.423,956,731
4/20/201596.3097.2996.2997.021,493,825
4/17/201597.4397.4895.4295.872,629,277
4/16/201598.5998.8398.0298.241,431,921
4/15/201599.9099.9298.9599.042,330,464
4/14/201597.8399.5697.5899.492,239,810
4/13/201597.1798.1896.9998.041,550,979
4/10/201597.4497.8797.0997.541,386,986
4/9/201597.0797.7496.7797.28954,635
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!