$127.02 +0.24 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/2016126.47127.02125.46127.021,157,384
12/8/2016127.90127.96126.10126.781,393,627
12/7/2016126.24127.99126.14127.931,021,176
12/6/2016126.10126.69125.41126.491,011,684
12/5/2016125.74126.62125.46126.111,661,571
12/2/2016124.59125.77123.50125.201,918,577
12/1/2016125.70126.27124.90125.302,443,064
11/30/2016126.31127.61125.18125.182,457,674
11/29/2016124.59126.16124.13125.611,222,883
11/28/2016125.41125.75124.73124.87906,198
11/25/2016125.00125.77124.74125.77464,967
11/23/2016124.48125.24124.41124.941,172,732
11/22/2016123.52124.62123.19124.441,569,872
11/21/2016123.36124.44123.26123.481,897,400
11/18/2016123.94124.39123.22123.961,064,827
11/17/2016124.50124.98123.90124.091,161,795
11/16/2016124.63125.15123.90124.571,309,226
11/15/2016123.27124.98122.60124.971,346,506
11/14/2016124.48124.97123.26123.511,482,187
11/11/2016122.76124.19122.52123.911,655,591
11/10/2016121.59123.59121.58123.252,256,059
11/9/2016116.47121.65116.00121.152,558,188
11/8/2016116.97118.88116.68117.741,462,828
11/7/2016115.32117.29115.00117.161,605,432
11/4/2016113.63114.97113.23114.021,945,405
11/3/2016113.82113.91113.13113.561,322,876
11/2/2016112.25113.99111.85113.422,484,089
11/1/2016113.57113.85111.53112.121,400,542
10/31/2016114.33114.37113.54113.571,465,314
10/28/2016113.51114.76113.25113.841,264,663
10/27/2016113.60113.93112.27113.321,668,964
10/26/2016111.68114.62111.50113.382,324,629
10/25/2016112.68113.13111.84111.841,807,257
10/24/2016113.50113.85112.48113.092,232,368
10/21/2016112.14113.78112.13113.062,427,425
10/20/2016113.72115.00111.84113.283,766,977
10/19/2016115.57115.93115.06115.722,659,677
10/18/2016116.86117.14114.96115.081,790,512
10/17/2016115.99116.75115.90116.071,500,303
10/14/2016117.07117.07115.87115.891,195,287
10/13/2016116.03116.22115.48115.841,297,914
10/12/2016115.25117.20115.18116.801,781,234
10/11/2016116.11116.41113.82115.043,983,324
10/10/2016117.58118.49116.16116.411,824,170
10/7/2016119.36119.58117.05117.202,175,563
10/6/2016119.07119.72118.68119.561,070,753
10/5/2016119.65120.00119.03119.27999,648
10/4/2016119.61120.12118.69119.061,724,092
10/3/2016119.37120.94119.12119.891,587,562
9/30/2016119.83120.74119.28119.841,962,318
9/29/2016119.57120.53118.99119.041,515,060
9/28/2016118.73120.07118.54120.011,473,222
9/27/2016117.69119.46117.29119.001,582,167
9/26/2016117.54118.63117.00117.731,134,021
9/23/2016119.35119.43117.70117.811,112,820
9/22/2016120.11120.56119.62119.69998,214
9/21/2016118.80119.21117.78119.061,537,892
9/20/2016117.91118.95117.80118.401,731,986
9/19/2016117.00117.98116.71117.16999,202
9/16/2016116.94116.97115.82116.191,743,775
9/15/2016116.07117.64115.83117.35981,391
9/14/2016115.72116.51115.52116.121,591,949
9/13/2016116.79117.39115.45115.692,287,220
9/12/2016115.14118.04114.91117.761,542,391
9/9/2016118.09118.32115.78115.781,800,424
9/8/2016119.16119.89118.92119.021,268,272
9/7/2016119.50119.77119.04119.661,062,590
9/6/2016121.03121.31119.07119.822,117,495
9/2/2016123.50123.50119.95121.121,519,351
9/1/2016118.86119.65118.04119.641,427,161
8/31/2016119.94119.98118.75118.851,604,732
8/30/2016120.48120.48119.87120.171,162,401
8/29/2016119.71120.67119.58120.491,057,725
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center