$104.47 -0.50 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
12/8/201592.6592.9991.9192.291,794,397
12/7/201593.5993.7992.9893.401,426,366
12/4/201592.3694.3792.3694.321,982,671
12/3/201593.4793.8991.7592.361,803,092
12/2/201593.8494.3693.3393.381,656,305
12/1/201594.3095.0093.5694.162,320,862
11/30/201593.3894.1393.1193.982,228,364
11/27/201593.2993.6993.0093.20439,914
11/25/201593.3993.8893.2193.391,074,910
11/24/201592.7993.6392.6893.391,305,718
11/23/201593.6293.9393.1593.321,709,656
11/20/201592.8694.0192.5893.541,971,796
11/19/201591.6092.6090.9092.481,391,561
11/18/201590.5791.7190.2791.621,226,901
11/17/201591.2691.5789.9690.101,942,054
11/16/201589.4391.1689.2891.081,334,063
11/13/201589.7490.4789.3789.411,194,990
11/12/201590.5891.5189.6989.721,543,646
11/11/201592.4192.4190.9491.341,881,837
11/10/201591.0691.7590.6991.68899,950
11/9/201592.4892.5890.9491.391,312,588
11/6/201592.6093.2591.7392.622,009,524
11/5/201593.1093.6492.2993.101,109,553
11/4/201593.3593.8292.7892.931,037,160
11/3/201593.2793.7992.8893.011,993,808
11/2/201591.9993.7291.8293.501,221,163
10/30/201592.1392.5191.7491.941,738,987
10/29/201591.9092.1791.2191.92959,852
10/28/201590.4992.1490.4992.131,545,146
10/27/201590.1090.9089.6590.581,636,338
10/26/201590.6191.1690.2190.731,526,302
10/23/201589.9490.6989.7390.592,088,412
10/22/201585.9489.8685.5689.533,514,443
10/21/201584.1386.1982.3785.553,237,822
10/20/201584.0285.4783.6685.132,110,969
10/19/201584.1784.3283.8684.051,672,926
10/16/201585.6785.7984.0484.322,730,635
10/15/201585.4685.6284.4085.551,616,519
10/14/201586.2986.5584.8484.961,972,478
10/13/201586.9987.5086.4486.53890,734
10/12/201587.7787.7787.1487.61860,331
10/9/201587.7188.5087.4587.661,474,889
10/8/201586.1187.9985.9087.681,238,413
10/7/201586.2187.5685.5286.371,098,097
10/6/201585.5286.0485.3185.621,393,415
10/5/201583.4485.6883.3885.631,686,285
10/2/201580.3382.7880.1682.781,101,163
10/1/201582.1882.7281.0081.551,600,646
9/30/201582.1782.8781.3282.311,792,905
9/29/201580.7581.8580.4281.342,204,021
9/28/201581.4281.9580.3680.541,798,268
9/25/201583.4383.5582.0982.431,808,952
9/24/201582.3183.2181.2882.882,311,282
9/23/201583.5283.6282.7783.211,754,182
9/22/201583.1684.0682.9383.552,531,054
9/21/201584.8385.2584.1084.271,792,079
9/18/201584.5385.5484.3384.784,858,381
9/17/201585.5686.9185.2885.563,093,909
9/16/201584.4686.0284.2685.761,834,512
9/15/201582.9184.6382.6884.461,591,741
9/14/201583.5083.6082.4882.631,129,496
9/11/201583.2783.5882.6083.581,243,040
9/10/201583.3783.9982.8583.411,518,392
9/9/201584.9585.1583.4683.551,689,461
9/8/201583.2484.2082.9884.161,609,146
9/4/201582.0682.2781.4881.761,547,663
9/3/201583.7683.9782.9583.251,464,218
9/2/201582.8983.1581.8082.691,631,928
9/1/201582.4082.8981.3781.842,320,964
8/31/201584.2385.0283.8884.531,610,105
8/28/201584.4185.1084.0085.061,334,801
8/27/201584.2285.2883.3384.822,341,074
8/26/201581.8483.4381.0883.262,768,801
8/25/201584.5984.7680.0280.092,899,206
8/24/201580.0384.7278.7982.193,721,007
8/21/201586.9187.0985.1985.222,253,115
8/20/201588.3288.3287.3987.411,462,648
8/19/201589.1289.6188.5088.85957,584
8/18/201590.0490.2089.5189.93764,833
8/17/201589.2890.2288.6890.04752,829
8/14/201589.3689.8389.2089.76824,516
8/13/201589.0489.8488.6089.43968,774
8/12/201592.0692.0687.8789.341,635,583
8/11/201590.2890.3289.0089.221,513,161
8/10/201589.7791.4089.7791.381,258,368
8/7/201589.1489.7388.9489.301,342,292
8/6/201589.6089.8389.1289.221,026,647
8/5/201589.1790.3889.1089.591,344,841
8/4/201588.9289.0388.1988.341,690,880
8/3/201589.4989.6088.2488.661,427,892
7/31/201589.7289.8789.2389.471,702,080
7/30/201588.9289.5588.7789.281,411,873
7/29/201588.7289.4988.3789.341,254,989
7/28/201587.6089.1087.3688.741,921,249
7/27/201587.6687.8587.0187.262,596,560
7/24/201589.2789.3187.8588.271,920,135
7/23/201590.0690.8489.1989.402,469,712
7/22/201592.7793.6188.8689.584,549,105
7/21/201593.1593.3191.8892.162,055,912
7/20/201592.9793.7792.7493.461,764,117
Trading Center