$83.41 +0.02 (%) Illinois Tool Works Inc - NYSE

Oct. 20, 2014 | 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
1/3/201483.2184.1283.1583.741,393,270
1/2/201483.9784.1083.0783.191,390,787
12/31/201383.7584.3283.7584.081,252,639
12/30/201383.4683.5683.2883.441,215,596
12/27/201383.9583.9583.5083.59999,022
12/26/201383.5683.8483.4083.711,046,025
12/24/201382.6683.6182.5683.34828,116
12/23/201382.4282.7682.2882.701,193,338
12/20/201381.9782.5881.7281.873,449,618
12/19/201381.0982.1580.8781.822,230,766
12/18/201380.1681.2279.1881.192,231,342
12/17/201380.0580.3579.8479.961,932,321
12/16/201379.3280.4979.1079.991,893,363
12/13/201378.6079.3778.4678.951,505,374
12/12/201378.6178.8478.2478.432,056,763
12/11/201379.9379.9978.5878.701,895,454
12/10/201379.7780.6079.6779.861,741,097
12/9/201380.4380.6779.8079.842,057,732
12/6/201379.4980.6279.4680.492,565,280
12/5/201377.9279.2377.7978.912,277,696
12/4/201377.8778.5077.3078.122,096,733
12/3/201378.5478.9877.9678.212,418,907
12/2/201379.4079.8079.0279.081,899,829
11/29/201379.4779.8479.4779.58792,180
11/27/201379.5479.6879.2479.501,184,574
11/26/201379.3079.5479.1679.281,555,977
11/25/201379.6179.8479.1979.241,113,263
11/22/201379.0979.5378.9279.501,716,988
11/21/201378.7979.4278.7479.171,597,779
11/20/201379.5279.5378.5578.641,486,350
11/19/201379.3579.7079.0379.171,566,624
11/18/201379.9679.9779.2579.451,571,078
11/15/201379.8179.9279.5879.652,535,710
11/14/201379.5079.7879.2079.552,103,372
11/13/201378.5279.3378.3979.251,962,448
11/12/201379.0679.2778.6478.831,312,364
11/11/201379.0979.3679.0179.09991,148
11/8/201378.3679.2878.2279.081,903,626
11/7/201378.8179.2878.3078.361,727,093
11/6/201379.6879.6879.1679.251,445,217
11/5/201378.9479.3378.5179.151,422,112
11/4/201379.2579.2979.0279.221,317,288
11/1/201379.0579.3578.5178.981,442,046
10/31/201378.5279.3778.3078.791,901,884
10/30/201379.3479.3878.3478.461,434,855
10/29/201378.7479.5278.5479.241,513,551
10/28/201378.4078.7078.2078.451,533,348
10/25/201378.6278.6277.7078.553,112,715
10/24/201378.9479.5078.2578.512,289,628
10/23/201377.8578.7077.7778.472,210,874
10/22/201377.9078.5577.4078.042,283,081
10/21/201377.3677.5676.8777.561,783,748
10/18/201377.2977.8377.1577.421,717,581
10/17/201375.7376.9275.5376.861,452,467
10/16/201375.8276.6175.4575.902,427,964
10/15/201376.8477.2375.6975.762,734,526
10/14/201376.4277.3676.3077.25881,423
10/11/201376.3377.2776.2676.931,516,413
10/10/201374.9576.5874.8576.522,076,425
10/9/201374.2074.5773.6074.231,452,632
10/8/201375.0975.3174.0474.061,904,227
10/7/201374.6375.3574.5474.891,229,252
10/4/201374.8175.5974.7475.341,346,734
10/3/201375.3175.6974.4874.911,888,299
10/2/201375.7876.1074.9875.541,993,223
10/1/201376.3976.8176.0876.411,863,097
9/30/201376.0876.6076.0476.271,863,720
9/27/201376.6976.9176.4376.731,506,460
9/26/201377.1277.4576.5477.281,914,776
9/25/201377.9077.9977.2277.242,484,475
9/24/201376.3978.5676.3378.003,670,673
9/23/201376.1676.4875.5876.231,516,104
9/20/201376.3677.0476.2876.492,772,060
9/19/201376.3876.6476.0676.331,514,484
9/18/201375.5976.3075.2176.151,862,727
9/17/201375.0075.4974.8075.491,452,826
9/16/201375.1875.5675.0175.101,558,635
9/13/201374.0274.5373.6674.371,150,258
9/12/201374.3674.8673.8173.941,510,429
9/11/201374.4174.5974.0074.321,252,739
9/10/201373.9474.6273.7674.431,536,062
9/9/201373.1773.8372.9973.561,555,845
9/6/201372.7673.4371.9772.881,303,395
9/5/201372.7473.3872.3072.571,361,461
9/4/201371.5673.0371.5172.821,349,870
9/3/201372.1872.6071.0771.491,877,398
8/30/201371.9271.9271.2471.471,444,866
8/29/201371.4172.2671.1571.761,184,979
8/28/201371.2871.8871.1871.601,279,980
8/27/201372.1472.5171.4171.511,456,451
8/26/201373.2573.7172.9972.99778,416
8/23/201373.0173.4472.6973.281,129,284
8/22/201372.1873.3172.1872.881,186,203
8/21/201371.9172.5471.9172.001,444,174
8/20/201372.0972.4171.8972.351,449,952
8/19/201372.3972.6572.1072.161,161,061
8/16/201372.3772.9272.2672.431,710,658
8/15/201372.9573.0072.4272.601,266,577
8/14/201373.8473.9673.5073.57850,443
8/13/201373.5874.2573.1773.97819,964
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center