$90.36 +0.10 (%) Illinois Tool Works Inc - NYSE

Feb. 9, 2016 | 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
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
1/5/201691.0891.5089.1389.732,428,571
1/4/201691.2991.4289.9191.061,895,515
12/31/201592.7993.4292.4192.681,071,056
12/30/201594.1094.4293.1693.19969,206
12/29/201594.1094.4393.8594.25800,421
12/28/201593.8394.0293.1593.73750,001
12/24/201594.0094.4493.9794.13338,990
12/23/201593.4494.3593.1594.211,139,296
12/22/201592.5892.9991.7592.821,426,242
12/21/201591.6992.0290.9691.841,483,840
12/18/201592.0892.2090.8790.922,650,778
12/17/201593.9594.1792.5492.552,007,606
12/16/201592.5394.0792.2193.971,565,706
12/15/201593.1493.5092.0992.241,744,378
12/14/201591.7592.9491.4392.891,960,574
12/11/201592.0892.9391.2491.461,478,431
12/10/201592.3994.0292.2293.291,760,598
12/9/201591.9093.4591.6392.391,844,038
12/8/201592.6592.9991.9192.291,794,397
12/7/201593.5993.7992.9893.401,426,366
12/4/201592.3694.3792.3694.321,982,671
12/3/201593.4793.8991.7592.361,803,092
12/2/201593.8494.3693.3393.381,656,305
12/1/201594.3095.0093.5694.162,320,862
11/30/201593.3894.1393.1193.982,228,364
11/27/201593.2993.6993.0093.20439,914
11/25/201593.3993.8893.2193.391,074,910
11/24/201592.7993.6392.6893.391,305,718
11/23/201593.6293.9393.1593.321,709,656
11/20/201592.8694.0192.5893.541,971,796
11/19/201591.6092.6090.9092.481,391,561
11/18/201590.5791.7190.2791.621,226,901
11/17/201591.2691.5789.9690.101,942,054
11/16/201589.4391.1689.2891.081,334,063
11/13/201589.7490.4789.3789.411,194,990
11/12/201590.5891.5189.6989.721,543,646
11/11/201592.4192.4190.9491.341,881,837
11/10/201591.0691.7590.6991.68899,950
11/9/201592.4892.5890.9491.391,312,588
11/6/201592.6093.2591.7392.622,009,524
11/5/201593.1093.6492.2993.101,109,553
11/4/201593.3593.8292.7892.931,037,160
11/3/201593.2793.7992.8893.011,993,808
11/2/201591.9993.7291.8293.501,221,163
10/30/201592.1392.5191.7491.941,738,987
10/29/201591.9092.1791.2191.92959,852
10/28/201590.4992.1490.4992.131,545,146
10/27/201590.1090.9089.6590.581,636,338
10/26/201590.6191.1690.2190.731,526,302
10/23/201589.9490.6989.7390.592,088,412
10/22/201585.9489.8685.5689.533,514,443
10/21/201584.1386.1982.3785.553,237,822
10/20/201584.0285.4783.6685.132,110,969
10/19/201584.1784.3283.8684.051,672,926
10/16/201585.6785.7984.0484.322,730,635
10/15/201585.4685.6284.4085.551,616,519
10/14/201586.2986.5584.8484.961,972,478
10/13/201586.9987.5086.4486.53890,734
10/12/201587.7787.7787.1487.61860,331
10/9/201587.7188.5087.4587.661,474,889
10/8/201586.1187.9985.9087.681,238,413
10/7/201586.2187.5685.5286.371,098,097
10/6/201585.5286.0485.3185.621,393,415
10/5/201583.4485.6883.3885.631,686,285
10/2/201580.3382.7880.1682.781,101,163
10/1/201582.1882.7281.0081.551,600,646
9/30/201582.1782.8781.3282.311,792,905
9/29/201580.7581.8580.4281.342,204,021
9/28/201581.4281.9580.3680.541,798,268
9/25/201583.4383.5582.0982.431,808,952
9/24/201582.3183.2181.2882.882,311,282
9/23/201583.5283.6282.7783.211,754,182
9/22/201583.1684.0682.9383.552,531,054
9/21/201584.8385.2584.1084.271,792,079
9/18/201584.5385.5484.3384.784,858,381
9/17/201585.5686.9185.2885.563,093,909
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center