$88.62 -0.31 (%) Illinois Tool Works Inc - NYSE

Sep. 19, 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
12/6/201146.9247.5346.7147.193,059,572
12/5/201146.8647.2546.5447.034,440,100
12/2/201145.5646.4945.5345.955,095,935
12/1/201145.2845.6645.0545.122,838,035
11/30/201144.9345.6044.9245.446,398,017
11/29/201143.7544.1643.1943.394,092,579
11/28/201143.8544.2243.3443.703,003,332
11/25/201142.5343.1142.4142.581,302,252
11/23/201143.6343.7642.5042.502,710,203
11/22/201143.8044.3443.3144.052,717,060
11/21/201144.3044.4243.2943.793,092,294
11/18/201144.9145.2644.3744.943,535,019
11/17/201145.1745.3144.0044.383,618,810
11/16/201145.8846.3145.3545.444,207,106
11/15/201146.2446.6846.1146.248,102,173
11/14/201146.7447.0346.0346.343,247,188
11/11/201146.9847.1846.6546.933,551,612
11/10/201146.8346.9545.8546.195,612,027
11/9/201147.4747.4945.9946.146,247,611
11/8/201149.5649.6648.3248.984,518,395
11/7/201149.4149.9248.5649.722,871,892
11/4/201148.9449.4848.7149.232,630,105
11/3/201148.5149.6247.9949.524,094,870
11/2/201147.4248.2247.3047.863,391,959
11/1/201146.8947.9246.2946.654,627,777
10/31/201148.2549.3047.6848.636,078,284
10/28/201148.9449.6048.5749.133,803,163
10/27/201147.9049.6747.8548.985,441,508
10/26/201146.3346.6345.1746.284,752,857
10/25/201147.9247.9245.4545.655,355,725
10/24/201147.5048.5847.3648.233,174,553
10/21/201147.2047.3846.7147.363,254,054
10/20/201146.4246.8345.6446.532,705,842
10/19/201146.7247.1045.9946.212,211,285
10/18/201145.5047.2645.0046.823,802,951
10/17/201146.7246.7945.2245.432,602,382
10/14/201146.4546.9946.2646.892,722,594
10/13/201145.6445.9044.9045.692,388,987
10/12/201145.0446.6045.0446.023,185,593
10/11/201144.7744.9844.2244.743,291,870
10/10/201144.0444.9943.8544.992,328,984
10/7/201144.2844.2842.6443.154,907,780
10/6/201142.8943.8542.4343.855,065,165
10/5/201142.0443.0041.6042.854,469,749
10/4/201139.3841.8839.1241.855,042,880
10/3/201141.1641.7040.1340.154,906,017
9/30/201142.6343.0041.5941.604,178,387
9/29/201143.8644.1942.4943.203,867,153
9/28/201144.7645.0742.8742.963,678,728
9/27/201145.3446.0644.6844.963,067,255
9/26/201143.0344.1242.2444.083,702,284
9/23/201141.5043.3541.5042.664,468,817
9/22/201142.3442.5241.5642.087,108,229
9/21/201144.8945.3843.6243.654,734,061
9/20/201145.3245.9544.8945.003,629,409
9/19/201144.5745.3444.0845.113,652,087
9/16/201145.9446.2945.0545.394,960,985
9/15/201145.3445.6244.7345.603,622,799
9/14/201143.7445.3343.0044.805,173,941
9/13/201142.5243.6542.2743.414,310,779
9/12/201141.9942.5141.2442.364,648,774
9/9/201143.5943.6742.2642.514,225,991
9/8/201144.5144.8943.9144.153,272,214
9/7/201144.1245.0443.8945.003,549,130
9/6/201142.3043.5942.1843.404,540,482
9/2/201144.4044.6043.5043.673,966,565
9/1/201146.7846.8845.0945.215,124,583
8/31/201146.7947.2746.1446.543,761,181
8/30/201146.3946.7145.7246.423,931,794
8/29/201145.4146.5745.4046.452,708,310
8/26/201143.3345.1042.5444.794,798,207
8/25/201145.0045.1543.4643.576,498,732
8/24/201143.8544.8643.3744.734,863,466
8/23/201142.1743.8541.8043.835,919,009
8/22/201142.3642.6741.9042.046,677,721
8/19/201140.9942.1840.8241.367,705,680
8/18/201142.5942.7741.0841.428,271,519
8/17/201145.0945.4743.8244.054,732,042
8/16/201144.4645.2444.3144.774,399,961
8/15/201145.0145.9844.8045.295,269,492
8/12/201144.9945.4344.4545.095,034,930
8/11/201142.5645.5542.5244.836,940,494
8/10/201143.4344.2942.2242.3210,189,857
8/9/201143.1344.4941.6944.3811,071,849
8/8/201145.0145.3742.8042.908,201,341
8/5/201147.2947.8045.4846.339,731,690
8/4/201148.2248.2246.4846.506,749,858
8/3/201148.3449.3347.6248.877,930,261
8/2/201148.9449.6648.3448.346,119,717
8/1/201150.5151.2049.4149.905,047,801
7/29/201149.2250.2949.0549.807,216,496
7/28/201150.7951.3649.7749.797,165,066
7/27/201151.9952.0050.5050.727,590,428
7/26/201152.4654.0751.7052.3412,866,669
7/25/201156.5657.6056.3857.013,172,567
7/22/201156.9056.9856.2756.971,947,430
7/21/201157.0257.6056.5756.963,304,284
7/20/201156.9256.9256.2056.581,757,997
7/19/201156.5556.7255.9356.622,725,041
7/18/201156.8756.8755.9556.332,243,041
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center