$105.34 +0.08 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
5/27/2016105.25105.50104.84105.34836,069
5/26/2016105.30105.82104.99105.26834,611
5/25/2016105.09105.90104.91105.141,286,552
5/24/2016103.86105.18102.61104.91931,818
5/23/2016102.96103.53102.59103.24925,937
5/20/2016103.34103.78103.01103.141,269,221
5/19/2016102.58103.30101.68102.761,233,806
5/18/2016103.61104.33102.68103.311,090,439
5/17/2016104.28105.14103.40103.831,509,912
5/16/2016103.26104.56103.16104.301,192,350
5/13/2016104.41104.83102.72102.981,247,943
5/12/2016104.52105.03103.77104.531,488,422
5/11/2016105.28105.66104.28104.28947,580
5/10/2016104.29105.67103.84105.341,181,550
5/9/2016103.97104.39103.42104.09990,444
5/6/2016103.10104.19103.01104.19979,643
5/5/2016103.96104.35102.98103.161,369,493
5/4/2016104.15104.30103.29103.531,255,075
5/3/2016104.54104.75103.89104.471,503,982
5/2/2016104.24105.11102.90104.971,389,550
4/29/2016104.16104.90103.63104.521,768,632
4/28/2016104.70105.66104.30104.571,279,337
4/27/2016105.65106.03104.87105.491,124,380
4/26/2016104.79105.43104.05105.421,488,898
4/25/2016104.49104.84104.07104.481,315,621
4/22/2016104.80105.42104.22104.661,765,634
4/21/2016104.61106.14104.32104.572,086,757
4/20/2016104.69105.65103.67104.352,930,375
4/19/2016105.68106.19105.30105.672,090,943
4/18/2016104.41105.46104.41105.301,326,124
4/15/2016105.05105.24104.80104.881,251,139
4/14/2016105.15105.60104.63104.931,133,175
4/13/2016104.90105.05104.15104.971,863,495
4/12/2016103.35105.00103.27104.381,345,927
4/11/2016103.37104.35103.08103.091,032,828
4/8/2016103.62104.36102.79103.211,123,775
4/7/2016102.07103.41101.99102.562,046,006
4/6/2016101.82102.80100.79102.711,374,563
4/5/2016102.04102.35101.36101.801,032,849
4/4/2016103.47103.70102.34102.671,444,778
4/1/2016101.75103.61101.36103.441,170,517
3/31/2016102.56102.98102.00102.441,234,209
3/30/2016102.11102.94101.95102.631,725,825
3/29/2016100.42101.57100.33101.411,609,450
3/28/2016101.49101.73101.16101.401,442,062
3/24/2016101.44101.82101.22101.391,576,622
3/23/2016102.30102.45101.68102.101,731,118
3/22/2016101.44102.47101.19102.281,696,794
3/21/2016101.03101.91100.64101.751,688,967
3/18/2016100.88101.32100.31101.322,781,281
3/17/201698.45101.0498.41100.682,363,663
3/16/201697.8298.7697.5798.321,285,580
3/15/201697.1097.9996.7497.981,314,184
3/14/201697.7898.5097.4698.041,306,899
3/11/201697.9798.6797.7998.171,474,454
3/10/201697.2597.6396.1397.061,348,752
3/9/201697.4097.7396.5796.881,312,646
3/8/201697.3197.5696.4497.101,302,934
3/7/201697.0098.0497.0097.781,377,665
3/4/201696.7698.1196.2297.731,545,995
3/3/201696.8897.0695.8596.571,631,987
3/2/201696.4097.0896.1097.021,122,755
3/1/201695.1397.1294.7196.841,202,206
2/29/201695.1395.6794.2594.251,566,661
2/26/201695.5095.7394.7694.931,276,539
2/25/201694.6495.1093.9794.981,582,952
2/24/201693.6294.5692.9994.212,790,171
2/23/201696.1996.5694.6894.751,558,393
2/22/201696.2597.3496.2196.431,641,175
2/19/201695.1495.8994.3295.862,579,630
2/18/201695.1095.8594.7695.571,668,619
2/17/201694.0095.2193.7994.932,767,737
2/16/201693.0193.7191.6893.542,250,254
2/12/201690.4492.1090.0691.881,587,273
2/11/201688.9390.3788.3289.601,779,029
2/10/201690.6391.8690.1090.421,682,030
2/9/201689.4891.0489.2590.361,373,798
2/8/201689.3390.5788.6790.262,372,588
2/5/201691.0091.3789.9490.411,866,383
2/4/201689.5792.7189.5291.461,751,196
2/3/201689.7690.0088.0089.982,024,125
2/2/201689.3089.7088.2088.603,340,353
2/1/201688.4890.2888.4289.922,481,050
1/29/201689.2690.0788.7090.073,257,897
1/28/201687.1188.7786.6188.763,301,713
1/27/201687.5088.0084.6286.213,423,784
1/26/201682.0884.3481.9184.312,525,836
1/25/201684.0584.0580.9581.051,654,604
1/22/201682.7683.2181.5182.162,039,506
1/21/201681.8382.5180.5881.653,716,013
1/20/201680.2882.1679.1581.342,990,608
1/19/201681.9482.2980.6981.692,432,361
1/15/201680.7781.9980.6381.252,555,988
1/14/201682.8383.9881.8282.832,530,173
1/13/201684.4984.8882.2482.483,002,489
1/12/201684.0984.5282.5783.792,132,694
1/11/201684.3784.3781.8183.194,311,176
1/8/201685.1885.4983.8384.022,159,130
1/7/201685.3385.9984.5184.732,606,632
1/6/201687.9288.6786.9187.522,547,745
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center