$96.02 +0.58 (%) Illinois Tool Works Inc - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center