$105.34 +0.08 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 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
3/20/201599.6999.7498.3898.535,200,114
3/19/201599.3699.6898.7799.371,666,639
3/18/201598.36100.1497.3499.812,568,013
3/17/201598.6499.0098.3698.761,450,203
3/16/201598.0499.1597.8099.081,378,041
3/13/201597.9298.0696.7597.661,784,078
3/12/201596.5298.2596.3898.081,420,170
3/11/201596.8396.9896.1596.191,884,111
3/10/201597.7597.8696.7396.731,868,638
3/9/201597.7299.0597.6998.691,549,721
3/6/201598.1798.6697.6097.772,361,673
3/5/201598.1499.2598.0999.121,705,866
3/4/201599.2899.2898.1798.202,038,089
3/3/201599.2099.7999.1199.671,912,951
3/2/201598.9099.9098.7299.561,797,661
2/27/201599.3299.4698.8398.861,709,834
2/26/201599.8799.9599.2099.311,775,512
2/25/201599.2799.9399.2799.761,516,754
2/24/201598.9699.8898.9499.481,806,149
2/23/201599.2599.4698.8899.251,376,649
2/20/201598.2599.8197.7999.492,221,171
2/19/201597.9798.8097.9798.431,317,797
2/18/201597.7198.7097.7198.441,202,662
2/17/201597.8698.5497.8198.191,232,134
2/13/201597.8098.6997.8098.261,280,247
2/12/201597.0997.8196.9097.781,513,715
2/11/201597.0097.1096.2896.72826,507
2/10/201597.2197.2596.4097.051,078,460
2/9/201596.6797.2296.4296.821,050,059
2/6/201596.9897.8496.8597.091,810,709
2/5/201596.0097.2695.9097.071,671,779
2/4/201596.0096.6095.6495.852,111,202
2/3/201595.0096.1994.8495.872,222,410
2/2/201593.5694.9992.8294.911,750,720
1/30/201592.9894.1492.8693.093,866,576
1/29/201592.1394.0691.6893.753,202,679
1/28/201593.8593.8892.0692.122,972,078
1/27/201593.3794.1692.1293.462,701,966
1/26/201593.5593.9892.8993.732,217,082
1/23/201594.6394.7493.5593.561,793,842
1/22/201594.4394.9493.5594.602,242,771
1/21/201593.0994.0092.9693.731,770,011
1/20/201593.7693.8492.3893.412,009,226
1/16/201592.0893.2991.4693.292,161,399
1/15/201592.8893.5091.9592.171,735,598
1/14/201591.6893.0391.6192.841,891,322
1/13/201593.8594.5292.2993.032,117,041
1/12/201593.7693.9692.8493.141,353,964
1/9/201594.5094.7293.0793.571,416,638
1/8/201592.9494.3292.9094.281,717,447
1/7/201591.8492.4591.3892.061,696,518
1/6/201592.6892.8290.4391.072,682,699
1/5/201594.2194.2192.1892.341,827,530
1/2/201595.1695.4693.8894.681,378,518
12/31/201496.5196.6794.6994.701,259,900
12/30/201495.9596.2795.6796.07942,398
12/29/201496.6296.7296.2696.31835,945
12/26/201497.2697.4697.0297.03554,629
12/24/201497.2597.4597.1197.11770,893
12/23/201497.1797.6096.7397.21801,736
12/22/201496.3696.8296.0796.771,128,423
12/19/201495.4896.2695.1196.022,916,707
12/18/201494.4795.4494.0995.441,685,126
12/17/201492.4893.4991.7093.213,085,835
12/16/201492.3794.4492.2992.441,395,978
12/15/201494.0994.0992.2892.472,226,329
12/12/201494.1294.7493.3093.311,567,995
12/11/201495.0795.8194.8094.991,250,104
12/10/201495.5895.6994.4494.611,725,061
12/9/201495.3896.0194.9595.992,344,656
12/8/201497.2497.7996.2396.331,618,415
12/5/201496.0797.1795.9796.691,548,089
12/4/201496.7296.8495.8596.171,904,482
12/3/201495.2796.9295.2096.801,794,746
12/2/201494.5495.3794.4094.981,830,099
12/1/201494.7594.8794.1294.311,914,477
11/28/201495.7895.8594.7694.931,039,391
11/26/201495.5895.7695.1795.531,745,733
11/25/201496.0196.1895.4695.722,003,619
11/24/201496.0396.3395.7696.091,040,665
11/21/201496.2496.5495.7995.901,624,679
11/20/201494.0495.1193.8895.081,734,274
11/19/201494.5194.6694.0694.651,513,767
11/18/201494.0294.9693.9594.711,663,748
11/17/201493.5794.0493.2293.981,776,246
11/14/201492.5993.7892.5993.782,346,886
11/13/201493.2093.4292.5192.662,169,565
11/12/201492.7893.4392.7693.231,276,424
11/11/201493.0793.5092.7193.001,789,402
11/10/201492.7393.4092.6893.071,774,952
11/7/201492.9893.1692.4492.811,545,681
11/6/201492.0093.0491.6692.961,322,223
11/5/201491.3791.8591.0691.721,332,376
11/4/201490.7591.2490.5690.902,377,505
11/3/201490.9691.3390.4390.902,129,050
10/31/201491.0791.3990.4191.052,256,580
10/30/201489.3890.1688.7990.021,966,942
10/29/201489.8090.1388.9389.542,641,016
10/28/201488.9689.8688.9689.841,458,680
10/27/201487.8688.6087.5588.411,436,957
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center