ILLINOIS TOOL WORKS $71.33

up +0.66


18/6/2013 04:18 PM  |  NYSE : ITW  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ITW historical data

Date Open High Low Close Volume
1/24/2013 63.95 64.98 63.88 64.83 20270
1/23/2013 63.51 63.99 63.46 63.93 14472
1/22/2013 63.54 63.92 63.05 63.65 22281
1/18/2013 63.52 63.72 62.74 63.72 25357
1/17/2013 62.69 63.44 62.37 63.30 18566
1/16/2013 62.41 62.50 62.10 62.29 11251
1/15/2013 62.63 62.82 62.42 62.62 17914
1/14/2013 62.57 62.98 62.54 62.88 14058
1/11/2013 63.05 63.05 62.45 62.56 13849
1/10/2013 62.27 62.85 62.17 62.76 25240
1/9/2013 62.51 62.88 61.83 61.87 29303
1/8/2013 60.94 62.23 60.83 62.22 31229
1/7/2013 62.17 62.47 61.92 62.26 28764
1/4/2013 62.39 62.75 62.31 62.40 18310
1/3/2013 62.06 63.21 61.88 62.23 30627
1/2/2013 62.34 62.50 61.65 61.98 38218
12/31/2012 59.76 60.89 59.55 60.81 18999
12/28/2012 60.25 60.72 59.96 60.02 14868
12/27/2012 61.02 61.13 60.07 60.69 15086
12/26/2012 61.21 61.47 60.75 61.00 8625
12/24/2012 61.08 61.29 60.85 61.08 4033
12/21/2012 61.07 61.55 60.81 61.29 34895
12/20/2012 61.47 61.89 61.28 61.89 16835
12/19/2012 61.80 61.97 61.24 61.39 24334
12/18/2012 60.48 61.95 60.41 61.79 43732
12/17/2012 60.11 60.54 59.97 60.26 34926
12/14/2012 62.07 62.40 59.72 59.82 54925
12/13/2012 61.91 62.51 61.91 62.05 24148
12/12/2012 62.09 62.58 61.74 62.11 27100
12/11/2012 62.10 62.29 61.82 61.86 26202
12/10/2012 61.25 62.28 61.23 61.97 31468
12/7/2012 61.75 61.95 60.89 61.17 26124
12/6/2012 61.67 61.89 61.37 61.55 29920
12/5/2012 61.23 62.05 60.99 61.71 26218
12/4/2012 60.99 61.35 60.81 61.16 13194
12/3/2012 61.96 62.61 61.06 61.07 19810
11/30/2012 61.93 62.24 61.47 61.57 40196
11/29/2012 61.62 61.84 61.16 61.83 21642
11/28/2012 60.37 61.52 60.14 61.46 26179
11/27/2012 60.73 61.53 60.42 60.54 24027
11/26/2012 60.39 61.00 60.38 60.54 15985
11/23/2012 60.00 60.65 59.82 60.62 7093
11/21/2012 59.79 59.91 59.61 59.77 15719
11/20/2012 59.58 59.88 59.27 59.85 18143
11/19/2012 59.48 59.86 59.34 59.55 28583
11/16/2012 58.79 59.52 58.48 58.87 44013
11/15/2012 59.46 59.93 58.39 58.75 46205
11/14/2012 61.01 61.12 59.39 59.55 25168
11/13/2012 60.45 61.54 60.36 60.83 18109
11/12/2012 60.61 61.23 60.35 60.91 14509
11/9/2012 60.06 61.41 60.06 60.44 20949
11/8/2012 60.92 61.48 60.29 60.35 34263
11/7/2012 62.26 62.45 61.37 61.74 21003
11/6/2012 62.56 63.33 62.15 62.95 22210
11/5/2012 61.86 62.48 61.66 62.33 19625
11/2/2012 62.61 62.65 62.01 62.02 21161
11/1/2012 61.33 62.27 61.06 62.12 29205
10/31/2012 60.59 61.50 60.56 61.33 27460
10/26/2012 60.25 60.68 59.83 60.27 19372
10/25/2012 60.72 60.80 59.85 60.47 15847
10/24/2012 60.80 61.11 59.96 60.14 24101
10/23/2012 59.70 61.76 59.26 60.73 45708
10/22/2012 60.59 60.88 60.09 60.56 28701
10/19/2012 60.38 60.97 60.05 60.79 45951
10/18/2012 60.12 60.95 59.76 60.75 40044
10/17/2012 59.75 60.29 59.65 60.18 18899
10/16/2012 59.09 59.72 59.05 59.61 17433
10/15/2012 58.54 59.05 58.21 58.87 23245
10/12/2012 58.73 59.02 58.26 58.55 21303
10/11/2012 58.85 58.97 58.41 58.43 15047
10/10/2012 58.82 58.99 58.20 58.28 25127
10/9/2012 59.87 60.17 58.97 59.07 28084
10/8/2012 60.33 60.49 60.08 60.39 15731
10/5/2012 61.00 61.19 60.41 60.66 21602
10/4/2012 60.18 60.60 59.90 60.60 27649
10/3/2012 59.04 59.92 58.99 59.86 29952
10/2/2012 59.65 59.84 58.56 58.81 29514
10/1/2012 59.54 60.21 59.37 59.57 26046
9/28/2012 58.94 59.78 58.63 59.47 24847
9/27/2012 58.91 59.28 58.12 59.16 28784
9/26/2012 59.47 59.54 58.50 58.66 35030
9/25/2012 60.78 60.90 59.69 59.75 26030
9/24/2012 60.65 60.94 60.24 60.62 25295
9/21/2012 61.27 61.37 60.49 60.81 88440
9/20/2012 60.84 61.35 60.64 61.08 35381
9/19/2012 61.31 61.82 60.95 61.20 48059
9/18/2012 61.02 61.37 60.74 61.33 33789
9/17/2012 61.02 61.26 60.67 61.18 30915
9/14/2012 61.55 62.09 60.71 61.12 45937
9/13/2012 61.19 61.87 60.60 61.37 29995
9/12/2012 60.41 61.21 60.41 61.08 28215
9/11/2012 60.40 60.99 60.17 60.32 31542
9/10/2012 60.35 61.06 60.15 60.39 29371
9/7/2012 59.97 61.10 59.92 60.60 30639
9/6/2012 59.06 59.86 58.95 59.71 42573
9/5/2012 58.85 59.03 58.17 58.45 26611
9/4/2012 59.19 59.48 58.23 58.92 28891
8/31/2012 59.31 59.81 59.10 59.29 25603
8/30/2012 58.91 59.16 58.65 58.92 19523
8/29/2012 59.49 59.65 59.03 59.28 18977
Marketplace
Trading Center