$127.02 +0.24 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

Dec. 9, 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
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
10/24/201487.3688.1187.1887.981,355,420
10/23/201487.1087.8687.1087.341,754,056
10/22/201486.7087.4586.0686.092,862,700
10/21/201485.8086.8784.9186.602,634,255
10/20/201483.2683.8782.8883.412,029,381
10/17/201483.8884.5782.9183.393,697,615
10/16/201480.1083.4279.9983.073,936,037
10/15/201479.9381.3179.0680.942,806,915
10/14/201479.8581.5179.6680.532,255,352
10/13/201480.7981.0279.1479.192,022,603
10/10/201481.3381.6180.2780.792,696,075
10/9/201483.3083.3981.5781.681,860,286
10/8/201481.8083.5681.3683.511,771,634
10/7/201483.0083.0281.6781.721,688,736
10/6/201483.8184.0383.2383.591,288,746
10/3/201483.4483.8483.2783.631,527,004
10/2/201483.1283.4882.6683.061,460,544
10/1/201484.2884.3782.9083.112,183,985
9/30/201485.2585.6284.2284.421,952,887
9/29/201484.9885.6184.7885.281,536,492
9/26/201484.3585.8484.3485.611,549,520
9/25/201486.4086.4084.9684.961,986,133
9/24/201486.7386.8086.1186.533,133,075
9/23/201487.4287.6386.6986.732,644,789
9/22/201488.5988.6387.6487.781,231,888
9/19/201489.3989.5888.2188.624,549,047
9/18/201489.0189.1188.5888.931,590,388
9/17/201488.8689.1788.2388.631,839,830
9/16/201488.1889.0687.9488.701,476,074
9/15/201488.0388.5887.6388.301,125,656
9/12/201488.3488.8087.9688.261,877,514
9/11/201487.8088.6487.7188.561,818,482
9/10/201488.0988.2787.4388.132,277,442
9/9/201487.9588.2587.6287.791,526,382
9/8/201488.1288.3287.6788.001,645,414
9/5/201488.0988.3187.4788.291,859,174
9/4/201488.1789.4388.0888.291,863,066
9/3/201488.6688.9988.0288.121,178,480
9/2/201488.2888.6187.8988.371,646,312
8/29/201488.2688.4387.8088.211,251,807
8/28/201488.0588.2587.5188.03899,271
8/27/201488.2888.7888.2888.481,032,554
8/26/201489.0489.2388.4088.41995,252
8/25/201489.1189.1788.6388.821,105,227
8/22/201488.8589.2188.2288.501,460,680
8/21/201489.2789.4488.5489.061,266,821
8/20/201488.5089.3788.3189.141,572,814
8/19/201488.1788.8088.0088.481,916,627
8/18/201487.4088.2187.3487.972,021,414
8/15/201487.2087.4086.3687.022,804,977
8/14/201486.1786.8185.9486.731,537,440
8/13/201485.3986.2685.3986.001,377,136
8/12/201484.6285.3484.2484.981,385,170
8/11/201484.8285.2184.4984.681,303,579
8/8/201483.2284.6682.9984.601,855,263
8/7/201483.2984.0882.9583.041,790,151
8/6/201482.2082.9281.8682.782,122,940
8/5/201482.3683.3582.3282.722,739,522
8/4/201482.0383.0181.8782.831,816,247
8/1/201481.9882.5081.7282.062,781,892
7/31/201483.9384.0182.3582.372,777,580
7/30/201483.9684.3383.6384.092,970,851
7/29/201484.4884.7283.4583.503,379,380
7/28/201485.2485.2484.3184.752,296,885
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center