$119.84 +0.80 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/20/2016112.50114.52112.16114.222,947,031
7/19/2016110.19111.16109.86111.111,290,732
7/18/2016111.11111.28110.28110.66919,876
7/15/2016111.47111.56110.76111.221,230,788
7/14/2016111.45111.78111.02111.051,322,145
7/13/2016110.53110.78109.40110.591,708,897
7/12/2016109.77110.16109.29110.021,291,402
7/11/2016108.78109.44108.57109.011,098,896
7/8/2016106.81108.49106.69108.361,630,412
7/7/2016105.36106.30104.99105.921,641,748
7/6/2016103.45105.27103.08105.171,811,238
7/5/2016104.26104.35103.27103.911,418,605
7/1/2016104.16105.43104.14104.811,603,116
6/30/2016102.14104.16102.14104.161,609,896
6/29/2016101.74102.00101.20101.821,495,429
6/28/201699.41100.5599.03100.531,944,834
6/27/2016100.90100.9498.3298.702,786,933
6/24/2016103.29104.08101.21101.693,068,689
6/23/2016106.35106.82105.91106.821,488,648
6/22/2016106.19106.69105.75105.801,445,341
6/21/2016106.64106.74105.97106.071,180,207
6/20/2016107.04108.20106.70106.731,532,510
6/17/2016105.47106.44105.13106.242,115,160
6/16/2016104.91105.56103.86105.311,677,230
6/15/2016106.18106.44105.02105.182,201,254
6/14/2016105.38106.19104.94105.701,876,877
6/13/2016106.75107.16105.60105.633,368,699
6/10/2016108.08108.55107.61108.091,279,826
6/9/2016108.56108.98107.78108.801,482,155
6/8/2016108.63109.54108.44109.391,422,456
6/7/2016107.67109.06107.67108.531,797,743
6/6/2016107.30108.00107.15107.761,080,715
6/3/2016107.12107.37106.47107.211,239,214
6/2/2016106.44107.12105.93107.121,376,115
6/1/2016105.21106.75104.60106.702,725,277
5/31/2016105.47106.14104.92106.032,029,350
5/27/2016105.25105.50104.84105.34836,069
5/26/2016105.30105.82104.99105.26834,611
5/25/2016105.09105.90104.91105.141,286,552
5/24/2016103.86105.18102.61104.91931,818
5/23/2016102.96103.53102.59103.24925,937
5/20/2016103.34103.78103.01103.141,269,221
5/19/2016102.58103.30101.68102.761,233,806
5/18/2016103.61104.33102.68103.311,090,439
5/17/2016104.28105.14103.40103.831,509,912
5/16/2016103.26104.56103.16104.301,192,350
5/13/2016104.41104.83102.72102.981,247,943
5/12/2016104.52105.03103.77104.531,488,422
5/11/2016105.28105.66104.28104.28947,580
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center