$84.53 -0.53 (%) Illinois Tool Works Inc - NYSE

Aug. 31, 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
11/19/201047.2447.3846.9847.292,246,269
11/18/201047.4548.0047.1847.253,278,523
11/17/201047.0047.1746.6346.872,661,984
11/16/201047.6847.8946.8047.013,880,478
11/15/201047.4248.3247.2248.003,456,289
11/12/201047.4947.8247.1947.422,667,229
11/11/201047.7147.9947.5547.933,293,625
11/10/201048.2048.2647.6048.092,804,097
11/9/201048.7548.7847.9448.133,862,384
11/8/201048.0848.6647.7948.603,697,209
11/5/201048.0048.5647.6648.363,602,220
11/4/201046.8548.0046.8247.893,797,711
11/3/201046.6746.7045.6446.313,206,739
11/2/201046.6946.7146.3546.493,448,718
11/1/201046.0646.5945.9346.233,528,754
10/29/201045.7446.1145.5745.683,144,693
10/28/201046.5246.6245.6945.923,064,368
10/27/201045.7546.3145.5746.252,958,161
10/26/201046.6146.6446.1246.155,117,056
10/25/201047.0547.7646.8046.943,199,749
10/22/201047.1247.2046.1046.694,823,746
10/21/201046.8247.2246.4447.044,033,168
10/20/201046.4547.1446.0846.565,693,647
10/19/201046.2547.5045.5746.4810,464,919
10/18/201049.0449.5448.9049.184,380,414
10/15/201049.4149.5048.6648.966,595,875
10/14/201048.7749.1448.5748.992,871,704
10/13/201048.4249.0848.4248.763,759,784
10/12/201048.1348.5047.4148.272,398,717
10/11/201048.5248.5848.0448.291,390,638
10/8/201048.2448.5948.0448.432,223,440
10/7/201048.6048.7048.1448.293,393,794
10/6/201048.0948.3447.9248.302,543,843
10/5/201047.3948.1947.1848.103,276,550
10/4/201047.2247.4546.4146.802,567,840
10/1/201047.2347.7647.0847.264,603,834
9/30/201046.9847.6346.5647.023,379,238
9/29/201046.9447.1046.6246.812,939,643
9/28/201046.6747.2146.1347.082,550,299
9/27/201047.2447.4346.8746.942,904,682
9/24/201046.5247.3146.4147.084,243,457
9/23/201046.1946.3545.5245.593,007,409
9/22/201047.0947.3346.1946.534,189,874
9/21/201047.1247.6746.9747.254,126,361
9/20/201046.4947.2346.2647.095,613,074
9/17/201046.9047.2346.1946.2421,470,559
9/16/201046.9047.0046.5146.884,145,154
9/15/201046.9347.0746.4047.074,234,639
9/14/201046.5847.0246.1846.774,216,071
9/13/201046.1046.7246.0946.593,693,689
9/10/201045.2045.8245.0845.733,083,931
9/9/201045.6345.9944.8845.163,077,507
9/8/201044.9245.7344.9245.284,263,158
9/7/201044.8645.1444.6645.003,421,339
9/3/201044.7645.1144.5045.004,251,547
9/2/201042.9744.3442.8744.267,148,526
9/1/201041.9342.8941.8242.783,418,350
8/31/201040.9441.7140.8041.264,565,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!