$96.77 +0.75 (%) Illinois Tool Works Inc - NYSE

Dec. 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
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
9/24/201260.6560.9460.2460.622,529,443
9/21/201261.2761.3760.4960.818,847,901
9/20/201260.8461.3560.6461.083,538,077
9/19/201261.3161.8260.9561.204,805,866
9/18/201261.0261.3760.7461.333,378,936
9/17/201261.0261.2660.6761.183,091,447
9/14/201261.5562.0960.7161.124,596,724
9/13/201261.1961.8760.6061.373,002,792
9/12/201260.4161.2160.4161.082,821,454
9/11/201260.4060.9960.1760.323,154,201
9/10/201260.3561.0660.1560.392,937,003
9/7/201259.9761.1059.9260.603,064,177
9/6/201259.0659.8658.9559.714,257,271
9/5/201258.8559.0358.1758.452,661,031
9/4/201259.1959.4858.2358.922,889,020
8/31/201259.3159.8159.1059.292,560,395
8/30/201258.9159.1658.6558.921,952,282
8/29/201259.4959.6559.0359.281,897,676
8/28/201259.9460.1559.2159.342,745,802
8/27/201259.9160.4559.8360.102,883,707
8/24/201258.7960.1458.7359.684,707,695
8/23/201258.6459.2058.4258.882,547,961
8/22/201259.0259.0358.4858.762,534,230
8/21/201259.5059.5058.9259.082,609,993
8/20/201259.7459.7458.7659.282,837,741
8/17/201259.7660.0059.5460.003,798,558
8/16/201257.7359.8457.4559.673,969,770
8/15/201257.1557.6957.0257.601,241,225
8/14/201257.7257.8857.0457.201,510,946
8/13/201257.2257.6756.9457.612,025,526
8/10/201256.5957.3656.4957.311,714,524
8/9/201256.7257.1556.5956.801,894,075
8/8/201256.3357.0056.0156.882,467,806
8/7/201255.6456.8255.5856.521,922,053
8/6/201255.8656.1955.5755.571,695,791
8/3/201254.5755.7054.4655.622,663,747
8/2/201253.4853.9352.8053.682,335,262
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center