$88.70 +0.40 (%) Illinois Tool Works Inc - NYSE

Sep. 16, 2014 | 04:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
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
5/22/201371.0771.6470.4270.802,661,723
5/21/201371.1771.6470.8471.162,171,881
5/20/201370.6471.4970.5471.001,496,723
5/17/201370.1470.8570.0870.783,013,615
5/16/201369.9170.1569.6069.911,843,598
5/15/201369.1370.2069.0870.182,016,857
5/14/201368.4069.6168.2969.382,585,865
5/13/201368.2068.4967.8968.291,203,314
5/10/201368.2968.4767.6368.302,078,837
5/9/201367.5668.8367.1868.153,046,878
5/8/201366.7067.8266.4767.742,413,795
5/7/201365.8866.8365.8266.752,190,513
5/6/201365.5765.7865.2465.752,029,331
5/3/201365.1565.9665.1565.712,666,455
5/2/201364.1564.6764.0064.522,751,877
5/1/201364.2764.5063.8463.871,913,944
4/30/201364.6464.8963.9464.561,856,652
4/29/201364.6864.9564.4164.831,385,450
4/26/201365.1865.2464.2164.382,552,586
4/25/201364.2565.9464.2565.185,199,911
4/24/201362.9664.4862.8864.203,339,916
4/23/201361.5462.9961.1962.763,100,375
4/22/201360.7560.9760.1360.782,526,860
4/19/201360.6660.8260.0260.502,688,260
4/18/201360.9861.1960.1760.502,009,225
4/17/201362.3862.4560.6461.043,753,488
4/16/201362.0262.8261.6062.761,965,022
4/15/201363.0163.0861.5061.533,007,206
4/12/201363.2863.6663.0963.442,843,715
4/11/201362.6963.6462.3963.552,161,958
4/10/201362.1562.6861.8762.581,609,296
4/9/201362.0662.4661.6262.141,347,616
4/8/201361.4161.9561.2561.902,124,692
4/5/201360.8661.7660.8361.572,841,781
4/4/201361.2662.0861.0961.722,355,961
4/3/201361.0061.5460.7761.102,562,774
4/2/201361.1961.4560.7460.861,593,746
4/1/201360.8361.0760.4060.882,276,503
3/28/201360.6561.0660.3760.941,929,287
3/27/201360.6760.8760.1860.623,482,818
3/26/201361.3561.4460.8661.013,338,526
3/25/201362.4262.4861.0461.443,653,462
3/22/201362.7162.7962.1462.262,036,819
3/21/201362.7563.4662.4562.542,727,878
3/20/201362.7363.4162.5763.162,508,344
3/19/201362.4462.5661.5162.492,692,024
3/18/201361.5662.5261.5162.322,145,778
3/15/201361.3762.2361.1462.236,753,497
3/14/201361.4661.6760.8461.252,409,260
3/13/201361.2061.6361.0461.321,667,008
3/12/201362.4162.5061.2061.262,365,961
3/11/201362.3162.6862.0962.491,219,328
3/8/201362.5862.7162.0362.441,559,319
3/7/201362.8462.8562.0262.171,665,324
3/6/201362.5662.7862.0662.612,380,643
3/5/201362.0062.6561.9062.301,544,918
3/4/201361.3461.6760.6561.542,159,982
3/1/201361.1662.0260.4561.601,840,708
2/28/201361.5362.0161.3261.502,455,285
2/27/201360.1261.6560.0661.452,027,007
2/26/201359.9960.3359.7160.082,100,551
2/25/201361.7761.8959.7559.772,581,036
2/22/201361.8862.2461.3161.482,704,199
2/21/201362.8162.9561.4961.622,370,680
2/20/201364.0264.2063.1263.121,524,301
2/19/201364.6464.6563.9964.192,914,342
2/15/201363.8764.1363.2463.252,256,622
2/14/201363.5563.8763.4063.701,488,484
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center