$95.72 -0.37 (%) Illinois Tool Works Inc - NYSE

Nov. 25, 2014 | 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
9/18/201375.5976.3075.2176.151,862,727
9/17/201375.0075.4974.8075.491,452,826
9/16/201375.1875.5675.0175.101,558,635
9/13/201374.0274.5373.6674.371,150,258
9/12/201374.3674.8673.8173.941,510,429
9/11/201374.4174.5974.0074.321,252,739
9/10/201373.9474.6273.7674.431,536,062
9/9/201373.1773.8372.9973.561,555,845
9/6/201372.7673.4371.9772.881,303,395
9/5/201372.7473.3872.3072.571,361,461
9/4/201371.5673.0371.5172.821,349,870
9/3/201372.1872.6071.0771.491,877,398
8/30/201371.9271.9271.2471.471,444,866
8/29/201371.4172.2671.1571.761,184,979
8/28/201371.2871.8871.1871.601,279,980
8/27/201372.1472.5171.4171.511,456,451
8/26/201373.2573.7172.9972.99778,416
8/23/201373.0173.4472.6973.281,129,284
8/22/201372.1873.3172.1872.881,186,203
8/21/201371.9172.5471.9172.001,444,174
8/20/201372.0972.4171.8972.351,449,952
8/19/201372.3972.6572.1072.161,161,061
8/16/201372.3772.9272.2672.431,710,658
8/15/201372.9573.0072.4272.601,266,577
8/14/201373.8473.9673.5073.57850,443
8/13/201373.5874.2573.1773.97819,964
8/12/201373.0973.8772.9473.521,112,737
8/9/201373.0073.5772.8273.301,146,713
8/8/201373.8474.1073.5073.541,010,140
8/7/201373.2073.7572.9773.541,305,628
8/6/201373.4373.7173.1673.471,241,632
8/5/201374.0074.1073.5773.74799,796
8/2/201373.2775.3972.8274.253,445,818
8/1/201372.8873.7972.8373.691,515,814
7/31/201372.1472.7971.9972.041,514,565
7/30/201372.0272.3571.7471.951,146,518
7/29/201371.9172.2471.5471.631,148,174
7/26/201371.9572.0571.5071.971,092,003
7/25/201371.2172.3071.0772.261,729,628
7/24/201372.0772.4871.2071.412,556,221
7/23/201372.6572.7970.1771.605,093,776
7/22/201373.5174.0773.3673.671,587,323
7/19/201372.9373.4372.3073.293,091,834
7/18/201371.9072.8070.8172.701,453,911
7/17/201371.8372.0271.3771.59852,849
7/16/201372.1072.3371.3371.461,618,264
7/15/201371.9772.1371.7072.05954,737
7/12/201372.1872.1871.5571.871,762,163
7/11/201371.9972.3471.8172.211,445,495
7/10/201370.9971.2970.6071.191,884,421
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center