$123.74 +0.37 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/6/2016101.82102.80100.79102.711,374,563
4/5/2016102.04102.35101.36101.801,032,849
4/4/2016103.47103.70102.34102.671,444,778
4/1/2016101.75103.61101.36103.441,170,517
3/31/2016102.56102.98102.00102.441,234,209
3/30/2016102.11102.94101.95102.631,725,825
3/29/2016100.42101.57100.33101.411,609,450
3/28/2016101.49101.73101.16101.401,442,062
3/24/2016101.44101.82101.22101.391,576,622
3/23/2016102.30102.45101.68102.101,731,118
3/22/2016101.44102.47101.19102.281,696,794
3/21/2016101.03101.91100.64101.751,688,967
3/18/2016100.88101.32100.31101.322,781,281
3/17/201698.45101.0498.41100.682,363,663
3/16/201697.8298.7697.5798.321,285,580
3/15/201697.1097.9996.7497.981,314,184
3/14/201697.7898.5097.4698.041,306,899
3/11/201697.9798.6797.7998.171,474,454
3/10/201697.2597.6396.1397.061,348,752
3/9/201697.4097.7396.5796.881,312,646
3/8/201697.3197.5696.4497.101,302,934
3/7/201697.0098.0497.0097.781,377,665
3/4/201696.7698.1196.2297.731,545,995
3/3/201696.8897.0695.8596.571,631,987
3/2/201696.4097.0896.1097.021,122,755
3/1/201695.1397.1294.7196.841,202,206
2/29/201695.1395.6794.2594.251,566,661
2/26/201695.5095.7394.7694.931,276,539
2/25/201694.6495.1093.9794.981,582,952
2/24/201693.6294.5692.9994.212,790,171
2/23/201696.1996.5694.6894.751,558,393
2/22/201696.2597.3496.2196.431,641,175
2/19/201695.1495.8994.3295.862,579,630
2/18/201695.1095.8594.7695.571,668,619
2/17/201694.0095.2193.7994.932,767,737
2/16/201693.0193.7191.6893.542,250,254
2/12/201690.4492.1090.0691.881,587,273
2/11/201688.9390.3788.3289.601,779,029
2/10/201690.6391.8690.1090.421,682,030
2/9/201689.4891.0489.2590.361,373,798
2/8/201689.3390.5788.6790.262,372,588
2/5/201691.0091.3789.9490.411,866,383
2/4/201689.5792.7189.5291.461,751,196
2/3/201689.7690.0088.0089.982,024,125
2/2/201689.3089.7088.2088.603,340,353
2/1/201688.4890.2888.4289.922,481,050
1/29/201689.2690.0788.7090.073,257,897
1/28/201687.1188.7786.6188.763,301,713
1/27/201687.5088.0084.6286.213,423,784
1/26/201682.0884.3481.9184.312,525,836
1/25/201684.0584.0580.9581.051,654,604
1/22/201682.7683.2181.5182.162,039,506
1/21/201681.8382.5180.5881.653,716,013
1/20/201680.2882.1679.1581.342,990,608
1/19/201681.9482.2980.6981.692,432,361
1/15/201680.7781.9980.6381.252,555,988
1/14/201682.8383.9881.8282.832,530,173
1/13/201684.4984.8882.2482.483,002,489
1/12/201684.0984.5282.5783.792,132,694
1/11/201684.3784.3781.8183.194,311,176
1/8/201685.1885.4983.8384.022,159,130
1/7/201685.3385.9984.5184.732,606,632
1/6/201687.9288.6786.9187.522,547,745
1/5/201691.0891.5089.1389.732,428,571
1/4/201691.2991.4289.9191.061,895,515
12/31/201592.7993.4292.4192.681,071,056
12/30/201594.1094.4293.1693.19969,206
12/29/201594.1094.4393.8594.25800,421
12/28/201593.8394.0293.1593.73750,001
12/24/201594.0094.4493.9794.13338,990
12/23/201593.4494.3593.1594.211,139,296
12/22/201592.5892.9991.7592.821,426,242
12/21/201591.6992.0290.9691.841,483,840
12/18/201592.0892.2090.8790.922,650,778
12/17/201593.9594.1792.5492.552,007,606
12/16/201592.5394.0792.2193.971,565,706
12/15/201593.1493.5092.0992.241,744,378
12/14/201591.7592.9491.4392.891,960,574
12/11/201592.0892.9391.2491.461,478,431
12/10/201592.3994.0292.2293.291,760,598
12/9/201591.9093.4591.6392.391,844,038
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center