$96.02 +0.58 (%) Illinois Tool Works Inc - NYSE

Dec. 19, 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center