ILLINOIS TOOL WORKS $71.16

up +0.16


21/5/2013 04:21 PM  |  NYSE : ITW  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ITW historical data

Date Open High Low Close Volume
5/23/2011 56.54 56.73 56.13 56.54 30488
5/20/2011 57.48 57.74 56.97 57.09 33010
5/19/2011 58.00 58.35 57.27 57.65 28339
5/18/2011 57.16 57.85 56.82 57.75 24807
5/17/2011 57.30 57.40 56.20 56.98 37015
5/16/2011 57.78 58.47 57.36 57.41 32478
5/13/2011 58.09 58.60 57.85 57.95 34788
5/12/2011 58.04 58.44 57.35 58.33 24000
5/11/2011 58.29 58.51 57.46 58.09 30528
5/10/2011 58.36 58.61 57.95 58.29 31933
5/9/2011 58.15 58.60 57.71 58.01 25470
5/6/2011 58.26 58.63 57.73 58.15 35711
5/5/2011 57.51 58.08 57.12 57.40 26972
5/4/2011 58.25 58.51 57.54 57.76 30354
5/3/2011 57.96 58.38 57.59 58.31 63131
5/2/2011 58.57 58.75 57.89 58.03 24968
4/29/2011 58.50 58.79 58.07 58.41 26000
4/28/2011 57.71 58.45 57.70 58.34 42884
4/27/2011 57.64 57.88 56.91 57.67 40682
4/26/2011 56.25 58.00 55.46 57.73 70001
4/25/2011 53.95 54.61 53.90 54.41 28083
4/21/2011 54.06 54.21 53.81 54.07 15668
4/20/2011 53.65 54.04 53.39 53.86 24557
4/19/2011 52.57 53.16 52.48 52.90 22938
4/18/2011 52.73 52.82 52.09 52.60 24424
4/15/2011 53.63 53.72 53.18 53.31 27658
4/14/2011 52.98 53.33 52.55 53.19 20068
4/13/2011 53.90 53.95 53.15 53.31 23138
4/12/2011 53.84 54.02 53.00 53.60 25857
4/11/2011 54.16 54.61 54.14 54.32 20965
4/8/2011 54.66 54.72 53.78 54.33 27294
4/7/2011 54.47 54.68 54.05 54.33 18452
4/6/2011 54.78 54.94 54.22 54.45 18670
4/5/2011 54.59 55.13 54.31 54.49 20533
4/4/2011 54.29 54.77 54.07 54.75 23375
4/1/2011 54.19 54.33 53.70 54.15 31294
3/31/2011 53.55 54.16 53.36 53.72 33961
3/30/2011 54.09 54.17 53.47 53.55 38904
3/29/2011 54.02 54.41 53.61 54.41 22879
3/28/2011 55.10 55.14 54.17 54.27 33554
3/25/2011 55.09 55.26 54.93 54.97 33691
3/24/2011 54.87 55.05 54.46 55.00 21121
3/23/2011 54.54 54.80 54.19 54.67 25245
3/22/2011 55.10 55.16 54.43 54.73 19509
3/21/2011 54.76 55.19 54.64 55.00 26098
3/18/2011 54.61 54.74 53.66 54.00 35223
3/17/2011 54.03 54.19 53.34 53.75 26032
3/16/2011 53.73 54.06 52.51 53.06 37239
3/15/2011 52.80 54.32 52.50 53.97 39785
3/14/2011 54.25 54.54 54.00 54.36 20954
3/11/2011 53.96 54.94 53.96 54.61 20399
3/10/2011 55.07 55.11 54.19 54.38 29087
3/9/2011 55.71 55.93 55.15 55.85 25382
3/8/2011 54.85 56.00 54.82 55.71 32010
3/7/2011 54.83 55.48 54.46 54.77 25605
3/4/2011 55.10 55.33 54.25 54.89 24608
3/3/2011 54.47 55.17 54.45 55.04 22038
3/2/2011 53.28 54.88 53.28 54.02 25466
3/1/2011 55.11 55.30 53.32 53.47 26053
2/28/2011 53.92 54.39 53.82 54.10 23108
2/25/2011 53.39 53.75 53.19 53.56 28189
2/24/2011 52.91 53.60 52.53 53.22 20839
2/23/2011 53.37 53.51 52.42 53.02 31298
2/22/2011 54.38 54.92 53.18 53.34 32575
2/18/2011 54.82 55.52 54.77 54.90 26632
2/17/2011 54.71 55.10 54.47 54.94 14243
2/16/2011 54.72 55.01 54.09 54.81 25958
2/15/2011 55.27 55.47 54.26 54.42 35128
2/14/2011 55.89 55.89 55.29 55.72 15419
2/11/2011 55.44 55.98 55.33 55.81 17627
2/10/2011 54.77 55.89 54.66 55.71 24364
2/9/2011 55.00 55.03 54.58 54.95 18381
2/8/2011 55.13 55.52 54.84 55.27 25565
2/7/2011 54.55 55.55 54.41 55.23 37637
2/4/2011 53.51 54.33 53.35 54.25 29139
2/3/2011 53.38 53.69 53.13 53.34 31894
2/2/2011 53.28 53.85 53.23 53.53 26707
2/1/2011 54.12 54.12 53.04 53.55 54943
1/31/2011 54.19 54.90 53.13 53.49 60696
1/28/2011 55.45 56.00 54.45 54.71 31247
1/27/2011 55.50 55.50 55.00 55.29 25471
1/26/2011 55.43 55.71 55.20 55.43 26146
1/25/2011 55.32 55.54 54.35 54.91 33451
1/24/2011 54.97 55.50 54.59 55.50 35256
1/21/2011 54.69 55.00 54.18 54.71 71417
1/20/2011 55.00 55.05 54.11 54.23 39458
1/19/2011 55.99 56.10 54.85 55.01 46019
1/18/2011 55.78 56.36 55.78 56.15 21476
1/14/2011 55.62 56.02 55.51 55.96 25042
1/13/2011 55.55 55.85 55.25 55.76 26435
1/12/2011 55.01 55.58 54.88 55.44 32747
1/11/2011 54.59 54.68 54.18 54.46 24109
1/10/2011 54.01 54.40 53.60 54.37 21275
1/7/2011 54.41 54.54 53.66 54.00 22970
1/6/2011 54.40 54.61 53.87 54.25 19670
1/5/2011 53.95 54.64 53.81 54.33 27837
1/4/2011 54.47 54.48 53.47 54.06 34652
1/3/2011 53.73 54.50 53.72 54.39 31563
12/31/2010 53.55 53.60 53.26 53.40 15214
12/30/2010 53.49 53.79 53.44 53.60 13484
Marketplace
Trading Center