$105.14 +0.23 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
8/16/201144.4645.2444.3144.774,399,961
8/15/201145.0145.9844.8045.295,269,492
8/12/201144.9945.4344.4545.095,034,930
8/11/201142.5645.5542.5244.836,940,494
8/10/201143.4344.2942.2242.3210,189,857
8/9/201143.1344.4941.6944.3811,071,849
8/8/201145.0145.3742.8042.908,201,341
8/5/201147.2947.8045.4846.339,731,690
8/4/201148.2248.2246.4846.506,749,858
8/3/201148.3449.3347.6248.877,930,261
8/2/201148.9449.6648.3448.346,119,717
8/1/201150.5151.2049.4149.905,047,801
7/29/201149.2250.2949.0549.807,216,496
7/28/201150.7951.3649.7749.797,165,066
7/27/201151.9952.0050.5050.727,590,428
7/26/201152.4654.0751.7052.3412,866,669
7/25/201156.5657.6056.3857.013,172,567
7/22/201156.9056.9856.2756.971,947,430
7/21/201157.0257.6056.5756.963,304,284
7/20/201156.9256.9256.2056.581,757,997
7/19/201156.5556.7255.9356.622,725,041
7/18/201156.8756.8755.9556.332,243,041
7/15/201156.9957.0956.5057.092,902,448
7/14/201157.7858.0756.6656.822,587,428
7/13/201157.9958.3457.6457.722,308,541
7/12/201158.0158.1557.5357.603,195,301
7/11/201158.0558.2657.9358.143,448,128
7/8/201158.1558.9558.0158.912,948,862
7/7/201158.5959.2758.4759.023,127,977
7/6/201157.6058.2857.5658.122,496,235
7/5/201157.6457.8557.2257.652,996,242
7/1/201156.2957.7156.2257.613,097,002
6/30/201155.4256.6555.3356.493,313,582
6/29/201155.1655.2854.7355.182,648,611
6/28/201154.6355.2454.4454.992,631,568
6/27/201154.4055.0654.1854.751,792,742
6/24/201154.9255.1454.2754.352,310,976
6/23/201154.6454.9754.0454.884,160,378
6/22/201156.0056.5855.3955.443,357,816
6/21/201154.9355.6754.5155.542,786,074
6/20/201154.8455.0954.2854.623,625,084
6/17/201155.0855.2754.7754.932,988,314
6/16/201154.4354.8454.0254.642,421,563
6/15/201154.9655.2154.0654.303,974,029
6/14/201155.0956.0054.9955.552,586,662
6/13/201154.7855.1154.4254.552,059,474
6/10/201155.1255.3554.4754.642,864,324
6/9/201155.1455.7655.0155.342,259,421
6/8/201155.5755.8855.0055.144,249,552
6/7/201155.9956.1955.6855.713,166,530
6/6/201155.9256.1855.5355.772,386,255
6/3/201155.7556.5255.7356.083,466,745
6/2/201156.4756.7956.1756.492,633,875
6/1/201157.0157.3156.2656.264,885,287
5/31/201157.6057.7656.7557.323,933,981
5/27/201157.2657.3956.8457.042,768,338
5/26/201156.8257.2456.5256.992,334,966
5/25/201156.2257.1856.1557.043,044,240
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center