$95.70 +0.26 (%) Illinois Tool Works Inc - NYSE

Dec. 19, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
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
5/9/201255.9456.2055.2955.783,307,634
5/8/201256.3356.6755.6156.533,055,063
5/7/201256.1857.2356.0256.762,496,391
5/4/201257.1057.1056.0756.432,280,361
5/3/201257.8457.9257.2157.331,989,220
5/2/201257.0457.8556.9957.732,225,152
5/1/201257.2858.0956.7157.372,023,759
4/30/201258.1258.2357.0957.381,887,145
4/27/201257.8158.2757.5658.111,952,107
4/26/201257.4257.7056.9857.602,032,346
4/25/201257.0658.1357.0657.554,123,203
4/24/201255.5056.7955.4356.683,290,834
4/23/201255.1355.3254.3755.223,514,726
4/20/201255.5856.2055.5555.793,765,809
4/19/201255.9056.2555.1055.413,159,603
4/18/201255.5056.0655.1655.922,135,592
4/17/201255.5056.2555.3555.773,183,946
4/16/201255.1255.6154.7055.154,100,456
4/13/201255.6556.1454.7954.824,757,878
4/12/201255.4256.7555.3156.692,089,774
4/11/201255.4055.6255.2155.362,743,960
4/10/201255.3755.5054.6454.752,847,165
4/9/201255.6755.7355.1455.512,072,231
4/5/201256.2556.5356.0256.311,818,972
4/4/201256.4556.5156.0056.412,275,425
4/3/201257.0757.1956.5056.942,375,985
4/2/201256.8957.5756.7257.172,879,808
3/30/201257.0957.3756.9057.122,039,016
3/29/201256.4056.8856.0456.801,998,921
3/28/201257.3657.4056.2656.772,313,150
3/27/201257.9958.1657.7457.801,741,186
3/26/201257.6857.9957.5457.831,880,815
3/23/201256.5957.1956.1156.912,009,831
3/22/201256.7356.7355.6656.582,456,043
3/21/201257.2457.3756.9157.131,720,023
3/20/201257.7257.8756.9957.191,827,565
3/19/201257.8558.2457.6858.082,188,732
3/16/201257.9558.0057.6057.913,272,932
3/15/201257.0057.9256.9157.882,803,586
3/14/201256.7757.1156.6556.952,583,940
3/13/201255.8856.6955.8556.692,738,739
3/12/201255.7255.9255.4755.662,078,521
3/9/201255.0855.8554.9455.442,127,619
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center