$96.74 +0.21 (%) Illinois Tool Works Inc - NYSE

Mar. 27, 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
6/21/201045.8946.8245.7846.144,644,800
6/18/201046.0946.2245.0345.265,657,400
6/17/201046.5046.5345.4546.013,552,500
6/16/201046.5547.0746.2146.433,989,400
6/15/201046.1846.8445.8646.783,493,400
6/14/201045.8146.4945.5845.654,114,900
6/11/201044.8745.6144.4245.552,753,700
6/10/201043.7145.2543.7145.003,753,200
6/9/201043.7444.8043.5243.683,691,700
6/8/201043.3643.8642.8743.404,614,100
6/7/201044.3344.4943.2743.283,102,600
6/4/201045.8345.8944.0644.244,178,600
6/3/201046.8247.0446.4346.762,815,100
6/2/201045.3146.4645.0546.432,821,900
6/1/201046.0946.7345.0845.164,046,100
5/28/201046.8947.0546.0846.433,354,800
5/27/201046.1646.9646.0046.933,356,100
5/26/201045.4946.2345.1145.163,633,400
5/25/201044.0245.2143.3445.113,352,400
5/24/201045.2746.0045.1545.263,684,300
5/21/201044.2645.8744.0845.545,858,100
5/20/201046.5546.5845.1145.124,813,600
5/19/201048.5048.7247.0247.504,711,300
5/18/201050.2050.6848.6948.803,535,700
5/17/201049.4850.1348.7649.723,664,700
5/14/201049.9850.1848.8649.363,711,100
5/13/201051.4551.4750.3650.493,335,700
5/12/201050.4451.5550.4451.493,762,500
5/11/201049.6650.9049.6050.124,329,200
5/10/201049.8850.4849.5550.244,217,500
5/7/201048.1248.6346.9347.715,777,400
5/6/201049.5350.4545.4548.245,478,800
5/5/201049.9650.2949.5649.772,909,700
5/4/201051.3151.3650.1050.372,679,300
5/3/201051.4352.1051.1052.002,283,500
4/30/201052.3852.5751.0551.103,760,100
4/29/201051.6752.3051.4452.282,540,600
4/28/201051.2151.4050.6051.224,294,600
4/27/201052.2752.2750.8750.985,002,000
4/26/201052.1152.7252.1152.503,966,900
4/23/201052.0552.4950.8452.435,254,500
4/22/201050.6852.4850.3252.356,796,600
4/21/201050.8451.1750.2651.055,143,200
4/20/201050.2251.2850.2150.719,909,000
4/19/201049.0149.6048.3648.814,919,200
4/16/201049.3849.5848.5349.014,784,000
4/15/201048.9149.6948.6649.557,125,400
4/14/201048.0848.4347.7848.364,904,500
4/13/201047.7848.0847.5047.903,115,100
4/12/201047.7447.9747.3647.963,005,800
4/9/201047.2247.7647.1847.732,250,300
4/8/201047.1547.2746.6147.212,141,800
4/7/201047.5947.6747.0047.243,455,200
4/6/201047.7147.7847.3847.702,258,600
4/5/201047.7448.0047.4547.883,175,200
4/1/201047.5348.0047.1447.683,976,900
3/31/201047.4147.7447.0247.362,468,900
3/30/201047.3547.7247.1747.432,507,900
3/29/201047.3447.4847.0247.213,240,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center