$89.45 +0.71 (%) Illinois Tool Works Inc - NYSE

Jul. 29, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
3/5/201598.1499.2598.0999.121,705,866
3/4/201599.2899.2898.1798.202,038,089
3/3/201599.2099.7999.1199.671,912,951
3/2/201598.9099.9098.7299.561,797,661
2/27/201599.3299.4698.8398.861,709,834
2/26/201599.8799.9599.2099.311,775,512
2/25/201599.2799.9399.2799.761,516,754
2/24/201598.9699.8898.9499.481,806,149
2/23/201599.2599.4698.8899.251,376,649
2/20/201598.2599.8197.7999.492,221,171
2/19/201597.9798.8097.9798.431,317,797
2/18/201597.7198.7097.7198.441,202,662
2/17/201597.8698.5497.8198.191,232,134
2/13/201597.8098.6997.8098.261,280,247
2/12/201597.0997.8196.9097.781,513,715
2/11/201597.0097.1096.2896.72826,507
2/10/201597.2197.2596.4097.051,078,460
2/9/201596.6797.2296.4296.821,050,059
2/6/201596.9897.8496.8597.091,810,709
2/5/201596.0097.2695.9097.071,671,779
2/4/201596.0096.6095.6495.852,111,202
2/3/201595.0096.1994.8495.872,222,410
2/2/201593.5694.9992.8294.911,750,720
1/30/201592.9894.1492.8693.093,866,576
1/29/201592.1394.0691.6893.753,202,679
1/28/201593.8593.8892.0692.122,972,078
1/27/201593.3794.1692.1293.462,701,966
1/26/201593.5593.9892.8993.732,217,082
1/23/201594.6394.7493.5593.561,793,842
1/22/201594.4394.9493.5594.602,242,771
1/21/201593.0994.0092.9693.731,770,011
1/20/201593.7693.8492.3893.412,009,226
1/16/201592.0893.2991.4693.292,161,399
1/15/201592.8893.5091.9592.171,735,598
1/14/201591.6893.0391.6192.841,891,322
1/13/201593.8594.5292.2993.032,117,041
1/12/201593.7693.9692.8493.141,353,964
1/9/201594.5094.7293.0793.571,416,638
1/8/201592.9494.3292.9094.281,717,447
1/7/201591.8492.4591.3892.061,696,518
1/6/201592.6892.8290.4391.072,682,699
1/5/201594.2194.2192.1892.341,827,530
1/2/201595.1695.4693.8894.681,378,518
12/31/201496.5196.6794.6994.701,259,900
12/30/201495.9596.2795.6796.07942,398
12/29/201496.6296.7296.2696.31835,945
12/26/201497.2697.4697.0297.03554,629
12/24/201497.2597.4597.1197.11770,893
12/23/201497.1797.6096.7397.21801,736
12/22/201496.3696.8296.0796.771,128,423
12/19/201495.4896.2695.1196.022,916,707
12/18/201494.4795.4494.0995.441,685,126
12/17/201492.4893.4991.7093.213,085,835
12/16/201492.3794.4492.2992.441,395,978
12/15/201494.0994.0992.2892.472,226,329
12/12/201494.1294.7493.3093.311,567,995
12/11/201495.0795.8194.8094.991,250,104
12/10/201495.5895.6994.4494.611,725,061
12/9/201495.3896.0194.9595.992,344,656
12/8/201497.2497.7996.2396.331,618,415
12/5/201496.0797.1795.9796.691,548,089
12/4/201496.7296.8495.8596.171,904,482
12/3/201495.2796.9295.2096.801,794,746
12/2/201494.5495.3794.4094.981,830,099
12/1/201494.7594.8794.1294.311,914,477
11/28/201495.7895.8594.7694.931,039,391
11/26/201495.5895.7695.1795.531,745,733
11/25/201496.0196.1895.4695.722,003,619
11/24/201496.0396.3395.7696.091,040,665
11/21/201496.2496.5495.7995.901,624,679
11/20/201494.0495.1193.8895.081,734,274
11/19/201494.5194.6694.0694.651,513,767
11/18/201494.0294.9693.9594.711,663,748
11/17/201493.5794.0493.2293.981,776,246
11/14/201492.5993.7892.5993.782,346,886
11/13/201493.2093.4292.5192.662,169,565
11/12/201492.7893.4392.7693.231,276,424
11/11/201493.0793.5092.7193.001,789,402
11/10/201492.7393.4092.6893.071,774,952
11/7/201492.9893.1692.4492.811,545,681
11/6/201492.0093.0491.6692.961,322,223
11/5/201491.3791.8591.0691.721,332,376
11/4/201490.7591.2490.5690.902,377,505
11/3/201490.9691.3390.4390.902,129,050
10/31/201491.0791.3990.4191.052,256,580
10/30/201489.3890.1688.7990.021,966,942
10/29/201489.8090.1388.9389.542,641,016
10/28/201488.9689.8688.9689.841,458,680
10/27/201487.8688.6087.5588.411,436,957
10/24/201487.3688.1187.1887.981,355,420
10/23/201487.1087.8687.1087.341,754,056
10/22/201486.7087.4586.0686.092,862,700
10/21/201485.8086.8784.9186.602,634,255
10/20/201483.2683.8782.8883.412,029,381
10/17/201483.8884.5782.9183.393,697,615
10/16/201480.1083.4279.9983.073,936,037
10/15/201479.9381.3179.0680.942,806,915
10/14/201479.8581.5179.6680.532,255,352
10/13/201480.7981.0279.1479.192,022,603
10/10/201481.3381.6180.2780.792,696,075
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!