$120.17 -0.32 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
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
7/17/201593.4894.1192.8593.021,379,075
7/16/201594.2694.3393.4093.611,265,168
7/15/201594.0794.2393.1493.371,455,360
7/14/201593.6694.3293.5394.041,198,008
7/13/201593.5993.8593.2093.741,362,566
7/10/201593.2093.5592.5092.581,668,716
7/9/201592.9693.3591.8691.861,439,575
7/8/201593.1993.3491.5191.931,801,613
7/7/201593.2393.9992.2193.831,892,154
7/6/201592.3093.6192.3093.121,344,311
7/2/201593.5293.8492.8193.401,662,855
7/1/201592.4093.6491.9793.432,583,395
6/30/201592.0892.6091.5791.791,702,431
6/29/201591.7292.7391.4191.451,624,740
6/26/201592.7993.0292.4592.781,476,445
6/25/201594.4894.5092.8092.911,800,960
6/24/201593.3394.7293.1494.172,072,270
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center