$96.88 -0.63 (%) Illinois Tool Works Inc - NYSE

May. 22, 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
5/22/201597.4597.5696.8896.881,270,886
5/21/201596.6897.9696.5297.511,294,429
5/20/201596.8396.9696.0896.681,014,126
5/19/201597.1797.3796.5496.671,886,136
5/18/201597.0897.2496.7096.941,153,748
5/15/201597.5697.6196.3897.121,624,809
5/14/201596.4597.5696.4297.461,324,680
5/13/201595.8996.4695.5095.791,750,964
5/12/201595.6495.9995.0095.621,157,642
5/11/201595.9096.4095.7895.781,198,954
5/8/201596.0296.3995.6695.921,096,134
5/7/201594.7495.3094.4695.02992,174
5/6/201595.1795.4194.3294.861,008,903
5/5/201595.6796.3494.6494.781,094,720
5/4/201595.3395.7595.1995.621,516,712
5/1/201594.0795.1693.8495.052,113,072
4/30/201594.1994.8393.3193.581,731,890
4/29/201594.3595.2294.0994.531,527,877
4/28/201594.6295.2794.4495.161,911,901
4/27/201594.7795.2794.5394.962,404,394
4/24/201594.7194.8194.2194.631,925,497
4/23/201594.2495.0993.7794.712,653,562
4/22/201594.4294.6893.5294.442,577,968
4/21/201595.9696.4294.1194.423,956,731
4/20/201596.3097.2996.2997.021,493,825
4/17/201597.4397.4895.4295.872,629,277
4/16/201598.5998.8398.0298.241,431,921
4/15/201599.9099.9298.9599.042,330,464
4/14/201597.8399.5697.5899.492,239,810
4/13/201597.1798.1896.9998.041,550,979
4/10/201597.4497.8797.0997.541,386,986
4/9/201597.0797.7496.7797.28954,635
4/8/201597.7798.2496.8297.261,407,034
4/7/201597.8498.7697.5697.941,592,717
4/6/201596.1498.2596.0097.761,095,282
4/2/201596.3197.3096.2696.611,074,605
4/1/201597.0097.1596.1096.521,480,312
3/31/201597.3497.5896.8297.141,741,483
3/30/201597.2098.2297.1597.891,973,589
3/27/201596.4996.9996.0596.741,860,757
3/26/201596.0896.9395.7896.531,685,944
3/25/201597.7997.9696.4996.501,761,869
3/24/201597.6698.1797.5297.611,628,803
3/23/201598.7098.9397.8997.901,815,633
3/20/201599.6999.7498.3898.535,200,114
3/19/201599.3699.6898.7799.371,666,639
3/18/201598.36100.1497.3499.812,568,013
3/17/201598.6499.0098.3698.761,450,203
3/16/201598.0499.1597.8099.081,378,041
3/13/201597.9298.0696.7597.661,784,078
3/12/201596.5298.2596.3898.081,420,170
3/11/201596.8396.9896.1596.191,884,111
3/10/201597.7597.8696.7396.731,868,638
3/9/201597.7299.0597.6998.691,549,721
3/6/201598.1798.6697.6097.772,361,673
3/5/201598.1499.2598.0999.121,705,866
3/4/201599.2899.2898.1798.202,038,089
3/3/201599.2099.7999.1199.671,912,951
3/2/201598.9099.9098.7299.561,797,661
2/27/201599.3299.4698.8398.861,709,834
2/26/201599.8799.9599.2099.311,775,512
2/25/201599.2799.9399.2799.761,516,754
2/24/201598.9699.8898.9499.481,806,149
2/23/201599.2599.4698.8899.251,376,649
2/20/201598.2599.8197.7999.492,221,171
2/19/201597.9798.8097.9798.431,317,797
2/18/201597.7198.7097.7198.441,202,662
2/17/201597.8698.5497.8198.191,232,134
2/13/201597.8098.6997.8098.261,280,247
2/12/201597.0997.8196.9097.781,513,715
2/11/201597.0097.1096.2896.72826,507
2/10/201597.2197.2596.4097.051,078,460
2/9/201596.6797.2296.4296.821,050,059
2/6/201596.9897.8496.8597.091,810,709
2/5/201596.0097.2695.9097.071,671,779
2/4/201596.0096.6095.6495.852,111,202
2/3/201595.0096.1994.8495.872,222,410
2/2/201593.5694.9992.8294.911,750,720
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center