$87.78 -0.84 (%) Illinois Tool Works Inc - NYSE

Sep. 22, 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
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
12/20/201261.4761.8961.2861.891,683,415
12/19/201261.8061.9761.2561.392,433,329
12/18/201260.4861.9560.4161.794,373,658
12/17/201260.1160.5459.9860.263,498,040
12/14/201262.0762.4059.7259.825,492,494
12/13/201261.9162.5161.9162.052,414,873
12/12/201262.0962.5861.7462.112,709,994
12/11/201262.1062.2961.8261.862,620,253
12/10/201261.2562.2861.2361.973,146,770
12/7/201261.7561.9560.8961.172,612,454
12/6/201261.6761.8961.3761.552,991,927
12/5/201261.2362.0560.9961.712,621,773
12/4/201260.9961.3560.8261.161,319,302
12/3/201261.9662.6161.0661.071,981,151
11/30/201261.9362.2461.4761.574,021,355
11/29/201261.6261.8461.1661.832,164,169
11/28/201260.3761.5260.1461.462,617,847
11/27/201260.7361.5360.4260.542,402,664
11/26/201260.3961.0060.3860.541,598,435
11/23/201260.0060.6559.8260.62709,290
11/21/201259.7959.9159.6159.771,571,878
11/20/201259.5859.8959.2759.851,814,203
11/19/201259.4859.8659.3459.552,858,248
11/16/201258.7959.5258.4858.874,401,216
11/15/201259.4659.9358.3958.754,620,588
11/14/201261.0161.1259.3959.552,516,793
11/13/201260.4561.5460.3660.831,811,237
11/12/201260.6161.2360.3560.911,450,886
11/9/201260.0661.4160.0660.442,094,873
11/8/201260.9261.4860.2960.353,426,230
11/7/201262.2662.4561.3761.742,100,264
11/6/201262.5663.3362.1562.952,221,929
11/5/201261.8662.4861.6662.331,962,456
11/2/201262.6162.6562.0162.022,116,040
11/1/201261.3362.2761.0662.122,920,457
10/31/201260.5961.5060.5661.332,745,987
10/26/201260.2560.6859.8360.271,937,172
10/25/201260.7260.8059.8560.471,584,674
10/24/201260.8061.1159.9660.142,410,023
10/23/201259.7061.7659.2660.734,570,713
10/22/201260.5960.8860.0960.562,870,009
10/19/201260.3860.9760.0560.794,596,209
10/18/201260.1260.9559.7660.754,004,378
10/17/201259.7560.2959.6560.181,889,827
10/16/201259.0959.7259.0559.611,743,217
10/15/201258.5459.0558.2158.872,324,479
10/12/201258.7359.0258.2658.552,130,297
10/11/201258.8558.9758.4158.431,504,690
10/10/201258.8258.9958.2058.282,512,623
10/9/201259.8760.1758.9759.072,808,338
10/8/201260.3360.4960.0860.391,573,086
10/5/201261.0061.1960.4160.662,160,104
10/4/201260.1860.6059.9060.602,764,887
10/3/201259.0459.9258.9959.862,995,200
10/2/201259.6559.8458.5658.812,951,340
10/1/201259.5460.2159.3759.572,604,525
9/28/201258.9459.7858.6359.472,485,100
9/27/201258.9159.2858.1259.162,878,360
9/26/201259.4759.5458.5058.663,502,914
9/25/201260.7860.9059.6959.752,602,944
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center