$85.28 0.00 (%) Illinois Tool Works Inc - NYSE

Sep. 29, 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
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
8/1/201254.7355.0053.7853.992,697,362
7/31/201254.5054.9254.2454.343,027,452
7/30/201255.1455.4454.4854.583,145,325
7/27/201254.0155.5053.6155.273,966,522
7/26/201253.4554.0052.7053.563,482,678
7/25/201252.9253.4852.3052.703,763,167
7/24/201253.9954.0051.1752.294,704,031
7/23/201252.6653.9052.1653.574,744,235
7/20/201253.0753.4753.0053.293,761,393
7/19/201252.7953.6752.7253.644,027,758
7/18/201250.3953.0550.3352.744,922,085
7/17/201250.5350.7349.8850.503,152,272
7/16/201250.5650.7050.0350.453,365,425
7/13/201250.0950.8550.0550.752,676,618
7/12/201249.8750.2949.0750.043,588,142
7/11/201251.5451.5450.2050.294,577,827
7/10/201252.5352.8050.9151.234,136,923
7/9/201251.9252.3251.7052.303,715,175
7/6/201252.0852.1751.6352.062,589,386
7/5/201252.3052.9751.9852.712,381,721
7/3/201251.8952.7251.7752.522,277,959
7/2/201252.4653.1051.7252.064,031,795
6/29/201252.4352.8952.2052.892,889,142
6/28/201250.7851.0950.3550.943,688,441
6/27/201251.8552.2951.4451.592,843,500
6/26/201252.2852.4451.4051.892,917,156
6/25/201253.0753.1152.0052.262,941,790
6/22/201253.4853.8252.9753.673,549,848
6/21/201255.0755.3053.1253.194,725,280
6/20/201255.4155.5354.4854.932,621,783
6/19/201254.5855.8054.5355.422,822,673
6/18/201254.2554.6054.0054.432,727,945
6/15/201254.3954.5453.9854.484,069,953
6/14/201254.5354.6753.6054.084,450,926
6/13/201255.2255.2754.1954.525,693,835
6/12/201255.0855.6554.6855.483,219,356
6/11/201256.6256.6454.9255.023,220,942
6/8/201255.6456.2555.3656.012,963,981
6/7/201255.9856.4955.8155.865,769,362
6/6/201254.5755.2954.4155.293,491,117
6/5/201254.1154.3653.4954.193,980,828
6/4/201254.8654.9953.9554.414,681,677
6/1/201255.0655.3054.5254.855,064,366
5/31/201255.8756.6655.5356.154,783,432
5/30/201256.7756.8055.7056.003,761,899
5/29/201256.6757.2856.6657.204,423,309
5/25/201256.3656.7156.1556.296,119,835
5/24/201255.3355.7554.9455.754,060,635
5/23/201254.3055.3053.7355.103,235,107
5/22/201254.5654.9954.2854.642,080,762
5/21/201253.8454.5353.6354.392,466,856
5/18/201254.0654.7553.3553.553,740,590
5/17/201254.9255.0853.6253.774,416,114
5/16/201255.7355.9254.7654.893,464,617
5/15/201255.8356.0855.1755.372,447,962
5/14/201255.8756.1255.2955.782,613,789
5/11/201255.8657.0855.8356.392,144,118
5/10/201256.3356.6856.0356.332,878,903
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center