$93.09 -0.66 (%) Illinois Tool Works Inc - NYSE

Jan. 30, 2015 | 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
1/30/201592.9894.1492.8693.093,866,576
1/29/201592.1394.0691.6893.753,202,679
1/28/201593.8593.8892.0692.122,972,078
1/27/201593.3794.1692.1293.462,701,966
1/26/201593.5593.9892.8993.732,217,082
1/23/201594.6394.7493.5593.561,793,842
1/22/201594.4394.9493.5594.602,242,771
1/21/201593.0994.0092.9693.731,770,011
1/20/201593.7693.8492.3893.412,009,226
1/16/201592.0893.2991.4693.292,161,399
1/15/201592.8893.5091.9592.171,735,598
1/14/201591.6893.0391.6192.841,891,322
1/13/201593.8594.5292.2993.032,117,041
1/12/201593.7693.9692.8493.141,353,964
1/9/201594.5094.7293.0793.571,416,638
1/8/201592.9494.3292.9094.281,717,447
1/7/201591.8492.4591.3892.061,696,518
1/6/201592.6892.8290.4391.072,682,699
1/5/201594.2194.2192.1892.341,827,530
1/2/201595.1695.4693.8894.681,378,518
12/31/201496.5196.6794.6994.701,259,900
12/30/201495.9596.2795.6796.07942,398
12/29/201496.6296.7296.2696.31835,945
12/26/201497.2697.4697.0297.03554,629
12/24/201497.2597.4597.1197.11770,893
12/23/201497.1797.6096.7397.21801,736
12/22/201496.3696.8296.0796.771,128,423
12/19/201495.4896.2695.1196.022,916,707
12/18/201494.4795.4494.0995.441,685,126
12/17/201492.4893.4991.7093.213,085,835
12/16/201492.3794.4492.2992.441,395,978
12/15/201494.0994.0992.2892.472,226,329
12/12/201494.1294.7493.3093.311,567,995
12/11/201495.0795.8194.8094.991,250,104
12/10/201495.5895.6994.4494.611,725,061
12/9/201495.3896.0194.9595.992,344,656
12/8/201497.2497.7996.2396.331,618,415
12/5/201496.0797.1795.9796.691,548,089
12/4/201496.7296.8495.8596.171,904,482
12/3/201495.2796.9295.2096.801,794,746
12/2/201494.5495.3794.4094.981,830,099
12/1/201494.7594.8794.1294.311,914,477
11/28/201495.7895.8594.7694.931,039,391
11/26/201495.5895.7695.1795.531,745,733
11/25/201496.0196.1895.4695.722,003,619
11/24/201496.0396.3395.7696.091,040,665
11/21/201496.2496.5495.7995.901,624,679
11/20/201494.0495.1193.8895.081,734,274
11/19/201494.5194.6694.0694.651,513,767
11/18/201494.0294.9693.9594.711,663,748
11/17/201493.5794.0493.2293.981,776,246
11/14/201492.5993.7892.5993.782,346,886
11/13/201493.2093.4292.5192.662,169,565
11/12/201492.7893.4392.7693.231,276,424
11/11/201493.0793.5092.7193.001,789,402
11/10/201492.7393.4092.6893.071,774,952
11/7/201492.9893.1692.4492.811,545,681
11/6/201492.0093.0491.6692.961,322,223
11/5/201491.3791.8591.0691.721,332,376
11/4/201490.7591.2490.5690.902,377,505
11/3/201490.9691.3390.4390.902,129,050
10/31/201491.0791.3990.4191.052,256,580
10/30/201489.3890.1688.7990.021,966,942
10/29/201489.8090.1388.9389.542,641,016
10/28/201488.9689.8688.9689.841,458,680
10/27/201487.8688.6087.5588.411,436,957
10/24/201487.3688.1187.1887.981,355,420
10/23/201487.1087.8687.1087.341,754,056
10/22/201486.7087.4586.0686.092,862,700
10/21/201485.8086.8784.9186.602,634,255
10/20/201483.2683.8782.8883.412,029,381
10/17/201483.8884.5782.9183.393,697,615
10/16/201480.1083.4279.9983.073,936,037
10/15/201479.9381.3179.0680.942,806,915
10/14/201479.8581.5179.6680.532,255,352
10/13/201480.7981.0279.1479.192,022,603
10/10/201481.3381.6180.2780.792,696,075
10/9/201483.3083.3981.5781.681,860,286
10/8/201481.8083.5681.3683.511,771,634
10/7/201483.0083.0281.6781.721,688,736
10/6/201483.8184.0383.2383.591,288,746
10/3/201483.4483.8483.2783.631,527,004
10/2/201483.1283.4882.6683.061,460,544
10/1/201484.2884.3782.9083.112,183,985
9/30/201485.2585.6284.2284.421,952,887
9/29/201484.9885.6184.7885.281,536,492
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center