Illinois Tool Works Inc $82.06

down -0.31


1/8/2014 04:05 PM  |  NYSE : ITW  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
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
8/12/201373.0973.8772.9473.521,112,737
8/9/201373.0073.5772.8273.301,146,713
8/8/201373.8474.1073.5073.541,010,140
8/7/201373.2073.7572.9773.541,305,628
8/6/201373.4373.7173.1673.471,241,632
8/5/201374.0074.1073.5773.74799,796
8/2/201373.2775.3972.8274.253,445,818
8/1/201372.8873.7972.8373.691,515,814
7/31/201372.1472.7971.9972.041,514,565
7/30/201372.0272.3571.7471.951,146,518
7/29/201371.9172.2471.5471.631,148,174
7/26/201371.9572.0571.5071.971,092,003
7/25/201371.2172.3071.0772.261,729,628
7/24/201372.0772.4871.2071.412,556,221
7/23/201372.6572.7970.1771.605,093,776
7/22/201373.5174.0773.3673.671,587,323
7/19/201372.9373.4372.3073.293,091,834
7/18/201371.9072.8070.8172.701,453,911
7/17/201371.8372.0271.3771.59852,849
7/16/201372.1072.3371.3371.461,618,264
7/15/201371.9772.1371.7072.05954,737
7/12/201372.1872.1871.5571.871,762,163
7/11/201371.9972.3471.8172.211,445,495
7/10/201370.9971.2970.6071.191,884,421
7/9/201371.3671.5071.0671.141,676,972
7/8/201370.3770.8370.2170.742,256,282
7/5/201369.4569.9869.2869.971,031,355
7/3/201368.7069.1368.1668.771,483,454
7/2/201369.5269.9768.9069.172,212,215
7/1/201369.8170.1669.3069.552,671,838
6/28/201369.7169.7969.0569.175,409,028
6/27/201368.9469.8368.7269.792,450,954
6/26/201368.2668.5267.7068.351,974,744
6/25/201367.7068.0167.5467.821,917,991
6/24/201367.3068.0967.1467.153,606,630
6/21/201369.6969.8268.3868.433,630,307
6/20/201369.8070.1968.8869.063,253,730
6/19/201371.2271.3770.4270.421,335,358
6/18/201370.8571.7470.6971.331,764,699
6/17/201370.7571.0870.3170.671,608,023
6/14/201370.3570.7170.1570.241,161,454
6/13/201369.2770.7169.2270.492,159,485
6/12/201370.6570.7469.2869.402,023,347
6/11/201369.6470.4769.6270.101,356,066
6/10/201370.8070.8070.0670.521,032,526
6/7/201370.0570.7769.7770.701,773,249
6/6/201369.1769.7168.9269.592,424,805
6/5/201369.7469.9869.1569.182,058,796
6/4/201370.8171.2469.5870.041,551,717
6/3/201370.3370.9669.8170.931,979,061
5/31/201370.4671.3570.1370.131,970,042
5/30/201370.3070.9970.1370.561,361,546
5/29/201370.0570.6369.8670.171,178,239
5/28/201370.9271.3470.3870.461,305,368
5/24/201369.9670.2969.4570.231,158,618
5/23/201370.1670.7370.0770.271,809,978
Trading Center