Illinois Tool Works Inc $85.16

down -0.23


25/7/2014 04:04 PM  |  NYSE : ITW  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
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
2/13/201363.2163.5662.9163.551,363,042
2/12/201362.8763.1262.6663.021,053,150
2/11/201362.7062.9362.4862.801,185,514
2/8/201361.9062.7361.7962.721,560,108
2/7/201362.3262.4361.6262.071,844,321
2/6/201362.5762.7362.0962.272,379,521
2/5/201362.2862.9962.0662.842,605,359
2/4/201362.5062.8261.7661.792,939,585
2/1/201363.3163.3662.6262.902,829,420
1/31/201363.4863.5162.8362.833,727,729
1/30/201363.4964.2763.2563.562,754,746
1/29/201364.0664.4563.1164.144,302,842
1/28/201364.9065.6064.7665.442,792,998
1/25/201364.7465.2264.6264.992,118,573
1/24/201363.9564.9863.8864.832,026,922
1/23/201363.5163.9963.4663.931,447,112
1/22/201363.5463.9263.0563.652,228,064
1/18/201363.5263.7262.7463.722,537,115
1/17/201362.6963.4462.3763.301,856,542
1/16/201362.4162.5062.1062.291,125,099
1/15/201362.6362.8262.4262.621,791,305
1/14/201362.5762.9862.5462.881,405,721
1/11/201363.0563.0562.4562.561,384,897
1/10/201362.2762.8562.1762.762,524,177
1/9/201362.5162.8861.8361.872,930,376
1/8/201360.9462.2360.8362.223,123,222
1/7/201362.1762.4761.9262.262,876,381
1/4/201362.3962.7562.3162.401,830,952
1/3/201362.0663.2161.8862.233,062,658
1/2/201362.3462.5061.6561.983,822,816
12/31/201259.7660.8959.5560.811,900,887
12/28/201260.2560.7259.9660.021,486,771
12/27/201261.0261.1360.0760.691,508,591
12/26/201261.2161.4760.7561.00862,489
12/24/201261.0861.2960.8561.08403,246
12/21/201261.0761.5560.8161.293,492,271
Trading Center