$119.63 +0.23 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/2016119.64120.78119.07119.631,347,483
8/25/2016119.12119.72118.86119.401,172,033
8/24/2016119.72119.95119.25119.531,218,748
8/23/2016119.75120.50119.69119.781,226,608
8/22/2016119.22119.79119.00119.75994,037
8/19/2016118.68119.84118.25119.641,314,858
8/18/2016118.80118.99118.39118.98938,877
8/17/2016118.26119.07118.00118.991,096,328
8/16/2016118.96119.14118.33118.36927,213
8/15/2016118.85119.84118.85119.28967,574
8/12/2016118.85119.19118.31118.89866,276
8/11/2016117.91119.08117.80118.881,002,152
8/10/2016118.38118.38117.27117.801,143,990
8/9/2016117.57118.08117.32118.081,416,925
8/8/2016117.18117.66116.87117.461,626,838
8/5/2016116.09116.87115.80116.841,077,238
8/4/2016114.99116.41114.61115.641,112,949
8/3/2016115.41115.41114.65115.15925,767
8/2/2016115.41115.96113.99115.081,848,697
8/1/2016114.92115.86114.31115.441,302,729
7/29/2016115.32115.74114.56115.40856,442
7/28/2016115.47115.73114.27115.36989,301
7/27/2016115.97116.32114.75115.751,197,792
7/26/2016114.97115.98114.50115.901,316,863
7/25/2016114.58114.83114.06114.81993,508
7/22/2016114.03114.66113.73114.581,420,028
7/21/2016114.16115.02113.69114.002,255,583
7/20/2016112.50114.52112.16114.222,947,031
7/19/2016110.19111.16109.86111.111,290,732
7/18/2016111.11111.28110.28110.66919,876
7/15/2016111.47111.56110.76111.221,230,788
7/14/2016111.45111.78111.02111.051,322,145
7/13/2016110.53110.78109.40110.591,708,897
7/12/2016109.77110.16109.29110.021,291,402
7/11/2016108.78109.44108.57109.011,098,896
7/8/2016106.81108.49106.69108.361,630,412
7/7/2016105.36106.30104.99105.921,641,748
7/6/2016103.45105.27103.08105.171,811,238
7/5/2016104.26104.35103.27103.911,418,605
7/1/2016104.16105.43104.14104.811,603,116
6/30/2016102.14104.16102.14104.161,609,896
6/29/2016101.74102.00101.20101.821,495,429
6/28/201699.41100.5599.03100.531,944,834
6/27/2016100.90100.9498.3298.702,786,933
6/24/2016103.29104.08101.21101.693,068,689
6/23/2016106.35106.82105.91106.821,488,648
6/22/2016106.19106.69105.75105.801,445,341
6/21/2016106.64106.74105.97106.071,180,207
6/20/2016107.04108.20106.70106.731,532,510
6/17/2016105.47106.44105.13106.242,115,160
6/16/2016104.91105.56103.86105.311,677,230
6/15/2016106.18106.44105.02105.182,201,254
6/14/2016105.38106.19104.94105.701,876,877
6/13/2016106.75107.16105.60105.633,368,699
6/10/2016108.08108.55107.61108.091,279,826
6/9/2016108.56108.98107.78108.801,482,155
6/8/2016108.63109.54108.44109.391,422,456
6/7/2016107.67109.06107.67108.531,797,743
6/6/2016107.30108.00107.15107.761,080,715
6/3/2016107.12107.37106.47107.211,239,214
6/2/2016106.44107.12105.93107.121,376,115
6/1/2016105.21106.75104.60106.702,725,277
5/31/2016105.47106.14104.92106.032,029,350
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center