Illinois Tool Works Inc $83.50

down -1.25


29/7/2014 04:04 PM  |  NYSE : ITW  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
7/28/201485.2485.2484.3184.752,296,885
7/25/201485.0885.4485.0285.161,059,241
7/24/201485.6286.0385.2985.392,052,191
7/23/201485.8886.1185.5185.581,708,903
7/22/201485.9986.2685.7185.781,382,033
7/21/201485.2385.7984.9085.521,670,132
7/18/201484.9885.5084.8485.201,737,863
7/17/201485.7785.7784.7184.741,936,919
7/16/201486.5186.6886.0586.291,757,984
7/15/201486.4586.8686.0186.321,527,028
7/14/201486.4086.7086.0386.191,549,122
7/11/201485.6486.1585.4785.901,238,795
7/10/201485.9686.2585.4985.651,587,902
7/9/201487.1387.4686.6486.741,465,531
7/8/201487.4287.4286.7786.831,732,360
7/7/201487.7587.8487.2087.441,352,877
7/3/201487.7287.9787.5187.70864,364
7/2/201487.3287.7787.1587.211,446,694
7/1/201487.9688.0086.9987.372,679,441
6/30/201488.3488.4687.4687.562,121,560
6/27/201487.6088.7287.4088.553,046,622
6/26/201488.0588.2087.3187.951,397,848
6/25/201488.1588.9088.0288.621,292,902
6/24/201488.4189.1088.1888.231,678,758
6/23/201489.2389.2988.1888.701,815,181
6/20/201489.0589.5088.8689.383,819,114
6/19/201488.5088.9588.2788.881,719,356
6/18/201488.1788.5587.6188.411,309,015
6/17/201487.3888.3387.2587.971,412,775
6/16/201487.9788.2087.1987.592,315,150
6/13/201487.8588.6387.6988.181,213,744
6/12/201488.4088.4187.6187.811,475,166
6/11/201488.6988.9388.4088.691,102,520
6/10/201488.7489.1088.5388.901,447,915
6/9/201488.4989.4988.3489.041,361,833
6/6/201487.8288.8687.7888.491,669,549
6/5/201487.2087.8787.0587.671,986,082
6/4/201486.6287.2186.4287.121,005,664
6/3/201486.6887.2086.6186.831,611,195
6/2/201486.5587.2586.2986.951,780,941
5/30/201486.5086.7886.4386.552,216,362
5/29/201486.7286.9486.3586.751,271,623
5/28/201486.8087.2586.4986.521,408,602
5/27/201486.5987.1086.5386.721,228,879
5/23/201485.8086.5485.7586.40985,958
5/22/201485.9586.2685.3985.861,345,093
5/21/201485.5986.0385.2585.711,178,353
5/20/201485.9386.0885.0085.331,733,301
5/19/201485.3586.4485.2786.061,313,273
5/16/201485.7785.9385.3085.632,230,391
5/15/201485.7886.1084.8285.962,327,944
5/14/201487.0487.0486.1786.231,929,526
5/13/201487.5788.0086.7886.902,995,996
5/12/201486.5987.5086.5987.171,395,505
5/9/201485.9586.3585.4086.231,277,720
5/8/201485.8886.8485.8886.121,236,395
5/7/201485.4486.2284.9386.121,501,555
5/6/201485.4885.8785.1785.341,369,115
5/5/201485.0385.7484.5985.551,373,507
5/2/201485.1385.8085.0485.431,612,049
5/1/201485.1585.7484.8285.281,713,797
4/30/201484.6585.3684.3485.231,681,581
4/29/201484.8784.9784.1784.771,504,845
4/28/201484.9185.1083.5784.481,898,931
4/25/201485.1585.4384.1984.472,175,007
4/24/201485.6685.8085.1685.611,871,113
4/23/201485.3985.8785.2485.402,154,066
4/22/201485.9886.4685.0485.113,527,544
4/21/201484.3684.6083.6084.602,395,015
4/17/201483.5384.4883.3484.212,654,071
4/16/201482.8383.7582.5383.351,804,070
4/15/201481.6682.2380.8082.161,786,908
4/14/201482.1282.4080.9181.641,428,121
4/11/201481.3482.0280.9781.272,017,339
4/10/201483.2683.5981.7881.981,926,048
4/9/201482.4883.4882.4783.352,018,887
4/8/201481.9982.6781.4882.261,874,698
4/7/201483.3683.3881.8482.091,753,170
4/4/201484.0085.1483.2683.573,158,092
4/3/201483.4583.9182.9683.622,400,196
4/2/201482.0983.3982.0883.152,430,131
4/1/201481.5082.2481.4782.202,223,050
3/31/201481.1081.8281.0081.332,264,638
3/28/201480.0981.2379.8880.761,267,508
3/27/201480.5480.5479.4779.841,542,625
3/26/201481.5381.7580.6780.671,981,087
3/25/201480.7181.4180.5681.222,182,466
3/24/201481.0781.3679.9880.141,857,648
3/21/201480.7781.4380.6280.765,376,587
3/20/201480.5080.7180.0880.672,275,232
3/19/201481.6281.6880.1280.672,665,367
3/18/201481.9382.1581.6381.761,771,982
3/17/201480.7882.0680.7681.782,358,216
3/14/201480.7881.4280.2280.293,558,095
3/13/201482.3082.6080.9481.082,870,887
3/12/201481.5682.1781.4582.102,823,347
3/11/201482.4283.0781.9081.972,306,634
3/10/201482.4382.4981.7382.271,390,951
3/7/201482.7782.9882.2882.781,658,685
3/6/201482.5982.8082.3282.371,845,709
Trading Center