$96.15 +0.13 (%) Illinois Tool Works Inc - NYSE

Dec. 22, 2014 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
3/17/201046.0046.7445.9146.284,342,800
3/16/201045.5546.1745.4845.804,462,700
3/15/201046.5446.6045.2345.474,762,800
3/12/201046.8446.9846.0046.654,984,800
3/11/201046.6246.7545.9046.663,519,700
3/10/201046.7147.0946.4846.742,024,100
3/9/201046.6546.8446.4046.642,394,800
3/8/201047.4047.5046.6546.662,355,100
3/5/201046.7947.5246.7147.272,518,100
3/4/201046.4546.7546.1846.482,374,100
3/3/201046.1046.9246.1046.202,526,300
3/2/201046.3746.4945.9646.042,505,600
3/1/201045.7546.2645.7346.092,134,900
2/26/201045.2445.7145.0845.522,254,500
2/25/201044.9745.3044.3045.222,772,400
2/24/201045.8745.9245.1845.433,925,100
2/23/201046.2746.5345.4045.613,139,000
2/22/201046.9747.0046.3546.462,000,800
2/19/201046.3447.1146.2846.763,001,700
2/18/201045.4646.7345.4646.574,462,400
2/17/201044.9545.5544.7345.453,814,900
2/16/201043.9744.7843.7744.692,493,800
2/12/201043.3843.8142.9243.643,109,300
2/11/201043.2543.9942.6843.903,633,500
2/10/201043.2443.3542.6442.992,125,900
2/9/201042.7143.9242.6143.293,267,000
2/8/201042.7143.0342.2442.252,383,300
2/5/201042.6042.7041.9442.664,144,100
2/4/201043.4043.4242.4642.534,016,900
2/3/201043.7544.0743.5043.743,233,100
2/2/201043.8044.1543.6444.025,056,000
2/1/201043.9244.2843.4943.703,298,100
1/29/201044.1444.6943.5043.593,473,300
1/28/201044.6644.8943.8143.934,071,700
1/27/201042.8544.5642.3943.997,651,200
1/26/201045.2345.7444.8545.193,237,600
1/25/201045.7546.0245.2445.432,080,200
1/22/201045.7346.2545.2945.353,519,300
1/21/201048.0548.2145.8545.905,861,900
1/20/201048.1548.3547.7848.252,660,600
1/19/201047.9348.6747.8148.663,319,000
1/15/201048.6148.6147.7947.883,264,100
1/14/201048.4848.6048.2348.511,803,400
1/13/201048.7048.8848.2248.662,433,600
1/12/201049.0649.6948.4448.693,908,600
1/11/201049.4150.1549.1049.952,944,200
1/8/201048.5249.1548.4649.103,119,400
1/7/201048.1448.6948.1448.642,593,000
1/6/201048.4948.4948.0348.332,575,100
1/5/201048.4448.5848.0848.442,247,600
1/4/201048.5948.9448.0648.572,728,000
12/31/200948.6448.8047.9547.991,297,400
12/30/200948.1948.7148.1948.631,807,800
12/29/200948.1448.8847.9948.482,789,200
12/28/200948.0348.2447.8048.221,537,000
12/24/200947.7448.0947.6147.96613,000
12/23/200947.7047.8147.3447.611,843,500
12/22/200947.6847.8947.4847.632,108,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center