$98.86 -0.45 (%) Illinois Tool Works Inc - NYSE

Feb. 27, 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
5/13/201487.5788.0086.7886.902,995,996
5/12/201486.5987.5086.5987.171,395,505
5/9/201485.9586.3585.4086.231,277,720
5/8/201485.8886.8485.8886.121,236,395
5/7/201485.4486.2284.9386.121,501,555
5/6/201485.4885.8785.1785.341,369,115
5/5/201485.0385.7484.5985.551,373,507
5/2/201485.1385.8085.0485.431,612,049
5/1/201485.1585.7484.8285.281,713,797
4/30/201484.6585.3684.3485.231,681,581
4/29/201484.8784.9784.1784.771,504,845
4/28/201484.9185.1083.5784.481,898,931
4/25/201485.1585.4384.1984.472,175,007
4/24/201485.6685.8085.1685.611,871,113
4/23/201485.3985.8785.2485.402,154,066
4/22/201485.9886.4685.0485.113,527,544
4/21/201484.3684.6083.6084.602,395,015
4/17/201483.5384.4883.3484.212,654,071
4/16/201482.8383.7582.5383.351,804,070
4/15/201481.6682.2380.8082.161,786,908
4/14/201482.1282.4080.9181.641,428,121
4/11/201481.3482.0280.9781.272,017,339
4/10/201483.2683.5981.7881.981,926,048
4/9/201482.4883.4882.4783.352,018,887
4/8/201481.9982.6781.4882.261,874,698
4/7/201483.3683.3881.8482.091,753,170
4/4/201484.0085.1483.2683.573,158,092
4/3/201483.4583.9182.9683.622,400,196
4/2/201482.0983.3982.0883.152,430,131
4/1/201481.5082.2481.4782.202,223,050
3/31/201481.1081.8281.0081.332,264,638
3/28/201480.0981.2379.8880.761,267,508
3/27/201480.5480.5479.4779.841,542,625
3/26/201481.5381.7580.6780.671,981,087
3/25/201480.7181.4180.5681.222,182,466
3/24/201481.0781.3679.9880.141,857,648
3/21/201480.7781.4380.6280.765,376,587
3/20/201480.5080.7180.0880.672,275,232
3/19/201481.6281.6880.1280.672,665,367
3/18/201481.9382.1581.6381.761,771,982
3/17/201480.7882.0680.7681.782,358,216
3/14/201480.7881.4280.2280.293,558,095
3/13/201482.3082.6080.9481.082,870,887
3/12/201481.5682.1781.4582.102,823,347
3/11/201482.4283.0781.9081.972,306,634
3/10/201482.4382.4981.7382.271,390,951
3/7/201482.7782.9882.2882.781,658,685
3/6/201482.5982.8082.3282.371,845,709
3/5/201482.6182.7682.1382.381,448,377
3/4/201482.6983.2282.5582.581,840,476
3/3/201481.6182.2481.3081.841,786,674
2/28/201482.3183.2282.1482.502,330,470
2/27/201482.2682.6581.9882.232,180,326
2/26/201481.9582.6481.8682.452,156,266
2/25/201481.6482.4281.4981.862,099,824
2/24/201481.9282.7381.7081.742,257,870
2/21/201480.9181.7780.7381.482,399,941
2/20/201479.5580.9279.4680.761,919,480
2/19/201479.6380.3479.3979.412,139,603
2/18/201478.7279.9978.5979.922,575,521
2/14/201478.0278.7978.0278.596,468,241
2/13/201478.3278.4777.9578.186,027,048
2/12/201478.7679.1678.6178.794,856,032
2/11/201478.8279.1678.6678.774,729,576
2/10/201479.4379.6178.6178.802,484,969
2/7/201478.7679.7978.4879.682,453,591
2/6/201477.8378.6277.8078.122,702,687
2/5/201477.1078.6176.8477.593,507,518
2/4/201476.9477.6176.2577.432,112,542
2/3/201478.8979.3576.7576.782,426,545
1/31/201478.3179.6277.9578.872,660,048
1/30/201479.0279.4278.7679.292,143,343
1/29/201479.8880.1477.9978.323,482,286
1/28/201479.6880.1878.0279.015,558,621
1/27/201479.4179.8378.1178.293,004,348
1/24/201480.6681.0379.2179.212,117,435
1/23/201482.2482.2481.1381.541,448,323
1/22/201483.0483.0882.6782.871,173,864
1/21/201483.0883.3382.5383.031,499,686
1/17/201482.7583.0382.5882.661,931,584
1/16/201482.4883.0882.3482.841,154,805
1/15/201482.3482.7782.2982.512,223,333
1/14/201481.4082.2381.1282.231,761,903
1/13/201481.9982.4980.9781.112,199,812
1/10/201482.3482.5481.8982.471,795,740
1/9/201482.3482.8781.9382.081,783,314
1/8/201482.7182.7781.9582.062,308,518
1/7/201482.7883.0582.4782.602,856,533
1/6/201483.8984.0382.5482.712,225,669
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center