$96.88 -0.63 (%) Illinois Tool Works Inc - NYSE

May. 22, 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
8/16/201042.6942.9942.2742.633,813,200
8/13/201042.9643.4142.8643.022,455,700
8/12/201042.8343.4242.8043.194,140,600
8/11/201044.4444.4943.3543.603,885,800
8/10/201045.2145.4044.8345.223,904,100
8/9/201045.7345.9645.2645.702,346,700
8/6/201045.2045.8145.0245.613,821,100
8/5/201045.3345.9945.1645.643,301,000
8/4/201045.2945.7044.9945.543,698,100
8/3/201044.6945.1344.5544.964,377,600
8/2/201044.2744.9843.9944.774,041,400
7/30/201042.9243.7442.5443.503,664,700
7/29/201043.6843.9143.0943.334,201,600
7/28/201043.5643.7643.1143.343,136,700
7/27/201043.8544.0643.4043.584,697,300
7/26/201043.5143.6442.9643.524,302,600
7/23/201042.3043.3642.1243.316,339,300
7/22/201042.9442.9441.6642.199,462,700
7/21/201043.0943.3741.9542.066,070,000
7/20/201042.2142.8841.3842.757,394,400
7/19/201042.8543.0842.2842.853,712,300
7/16/201043.5843.8142.6042.703,130,100
7/15/201044.0444.0543.1843.973,489,700
7/14/201043.9444.4843.6244.154,071,800
7/13/201044.2144.5843.7844.185,383,100
7/12/201043.2843.3742.6942.862,795,700
7/9/201043.0843.4142.9243.332,491,600
7/8/201042.7843.1742.5343.043,688,400
7/7/201041.2142.5141.1342.493,431,500
7/6/201041.6242.0040.7941.213,337,100
7/2/201041.7041.9640.9641.134,395,300
7/1/201041.2141.7240.7341.575,912,900
6/30/201041.2842.2541.1141.284,542,400
6/29/201042.4842.5341.0541.377,172,100
6/28/201043.9743.9943.1743.193,307,700
6/25/201043.5544.2943.4644.169,673,200
6/24/201043.7944.2043.2743.363,400,000
6/23/201044.5844.7743.7044.093,987,100
6/22/201046.2746.4044.4644.553,541,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center