$119.40 -0.13 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
11/15/201146.2446.6846.1146.248,102,173
11/14/201146.7447.0346.0346.343,247,188
11/11/201146.9847.1846.6546.933,551,612
11/10/201146.8346.9545.8546.195,612,027
11/9/201147.4747.4945.9946.146,247,611
11/8/201149.5649.6648.3248.984,518,395
11/7/201149.4149.9248.5649.722,871,892
11/4/201148.9449.4848.7149.232,630,105
11/3/201148.5149.6247.9949.524,094,870
11/2/201147.4248.2247.3047.863,391,959
11/1/201146.8947.9246.2946.654,627,777
10/31/201148.2549.3047.6848.636,078,284
10/28/201148.9449.6048.5749.133,803,163
10/27/201147.9049.6747.8548.985,441,508
10/26/201146.3346.6345.1746.284,752,857
10/25/201147.9247.9245.4545.655,355,725
10/24/201147.5048.5847.3648.233,174,553
10/21/201147.2047.3846.7147.363,254,054
10/20/201146.4246.8345.6446.532,705,842
10/19/201146.7247.1045.9946.212,211,285
10/18/201145.5047.2645.0046.823,802,951
10/17/201146.7246.7945.2245.432,602,382
10/14/201146.4546.9946.2646.892,722,594
10/13/201145.6445.9044.9045.692,388,987
10/12/201145.0446.6045.0446.023,185,593
10/11/201144.7744.9844.2244.743,291,870
10/10/201144.0444.9943.8544.992,328,984
10/7/201144.2844.2842.6443.154,907,780
10/6/201142.8943.8542.4343.855,065,165
10/5/201142.0443.0041.6042.854,469,749
10/4/201139.3841.8839.1241.855,042,880
10/3/201141.1641.7040.1340.154,906,017
9/30/201142.6343.0041.5941.604,178,387
9/29/201143.8644.1942.4943.203,867,153
9/28/201144.7645.0742.8742.963,678,728
9/27/201145.3446.0644.6844.963,067,255
9/26/201143.0344.1242.2444.083,702,284
9/23/201141.5043.3541.5042.664,468,817
9/22/201142.3442.5241.5642.087,108,229
9/21/201144.8945.3843.6243.654,734,061
9/20/201145.3245.9544.8945.003,629,409
9/19/201144.5745.3444.0845.113,652,087
9/16/201145.9446.2945.0545.394,960,985
9/15/201145.3445.6244.7345.603,622,799
9/14/201143.7445.3343.0044.805,173,941
9/13/201142.5243.6542.2743.414,310,779
9/12/201141.9942.5141.2442.364,648,774
9/9/201143.5943.6742.2642.514,225,991
9/8/201144.5144.8943.9144.153,272,214
9/7/201144.1245.0443.8945.003,549,130
9/6/201142.3043.5942.1843.404,540,482
9/2/201144.4044.6043.5043.673,966,565
9/1/201146.7846.8845.0945.215,124,583
8/31/201146.7947.2746.1446.543,761,181
8/30/201146.3946.7145.7246.423,931,794
8/29/201145.4146.5745.4046.452,708,310
8/26/201143.3345.1042.5444.794,798,207
8/25/201145.0045.1543.4643.576,498,732
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center