$93.12 -0.28 (%) Illinois Tool Works Inc - NYSE

Jul. 6, 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
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
8/30/201041.6541.9641.1741.172,438,200
8/27/201041.1241.9540.5641.853,749,300
8/26/201041.4041.4940.7540.774,267,500
8/25/201040.9341.2940.3341.147,025,100
8/24/201041.3741.4240.8641.224,867,100
8/23/201042.3742.5541.7841.843,470,600
8/20/201041.7842.1941.5842.103,473,000
8/19/201042.4742.6241.9442.045,082,800
8/18/201042.8943.0242.5542.626,070,500
8/17/201042.8644.1042.8643.574,340,000
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
  • Showing 1201-1259 of 1,259 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!