$83.11 0.00 (%) Illinois Tool Works Inc - NYSE

Oct. 1, 2014 | 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
10/1/201484.2884.3782.9083.112,183,985
9/30/201485.2585.6284.2284.421,906,434
9/29/201484.9885.6184.7885.281,528,410
9/26/201484.3585.8484.3485.611,549,520
9/25/201486.4086.4084.9684.961,986,133
9/24/201486.7386.8086.1186.533,133,075
9/23/201487.4287.6386.6986.732,644,789
9/22/201488.5988.6387.6487.781,231,888
9/19/201489.3989.5888.2188.624,549,047
9/18/201489.0189.1188.5888.931,590,388
9/17/201488.8689.1788.2388.631,839,830
9/16/201488.1889.0687.9488.701,476,074
9/15/201488.0388.5887.6388.301,125,656
9/12/201488.3488.8087.9688.261,877,514
9/11/201487.8088.6487.7188.561,818,482
9/10/201488.0988.2787.4388.132,277,442
9/9/201487.9588.2587.6287.791,526,382
9/8/201488.1288.3287.6788.001,645,414
9/5/201488.0988.3187.4788.291,859,174
9/4/201488.1789.4388.0888.291,863,066
9/3/201488.6688.9988.0288.121,178,480
9/2/201488.2888.6187.8988.371,646,312
8/29/201488.2688.4387.8088.211,251,807
8/28/201488.0588.2587.5188.03899,271
8/27/201488.2888.7888.2888.481,032,554
8/26/201489.0489.2388.4088.41995,252
8/25/201489.1189.1788.6388.821,105,227
8/22/201488.8589.2188.2288.501,460,680
8/21/201489.2789.4488.5489.061,266,821
8/20/201488.5089.3788.3189.141,572,814
8/19/201488.1788.8088.0088.481,916,627
8/18/201487.4088.2187.3487.972,021,414
8/15/201487.2087.4086.3687.022,804,977
8/14/201486.1786.8185.9486.731,537,440
8/13/201485.3986.2685.3986.001,377,136
8/12/201484.6285.3484.2484.981,385,170
8/11/201484.8285.2184.4984.681,303,579
8/8/201483.2284.6682.9984.601,855,263
8/7/201483.2984.0882.9583.041,790,151
8/6/201482.2082.9281.8682.782,122,940
8/5/201482.3683.3582.3282.722,739,522
8/4/201482.0383.0181.8782.831,816,247
8/1/201481.9882.5081.7282.062,781,892
7/31/201483.9384.0182.3582.372,777,580
7/30/201483.9684.3383.6384.092,970,851
7/29/201484.4884.7283.4583.503,379,380
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center