$96.48 +0.46 (%) Illinois Tool Works Inc - NYSE

Dec. 22, 2014 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
3/9/201255.0855.8554.9455.442,127,619
3/8/201254.4655.3854.4654.982,421,594
3/7/201253.8954.3953.8954.244,799,630
3/6/201254.8054.8653.6253.624,456,038
3/5/201255.5555.7355.2155.362,153,549
3/2/201255.9155.9255.4455.502,118,894
3/1/201255.8756.2555.4455.882,698,433
2/29/201256.0056.3255.5355.693,208,038
2/28/201256.1856.5455.8756.012,015,758
2/27/201255.5056.7455.3056.272,456,319
2/24/201256.3856.4255.8055.922,264,186
2/23/201256.2756.5956.0056.343,022,336
2/22/201256.6456.7156.1056.221,903,925
2/21/201256.4756.9456.3856.562,184,833
2/17/201256.5456.9156.1856.192,409,996
2/16/201255.5756.5455.5256.422,423,159
2/15/201255.1356.1755.1355.441,690,638
2/14/201255.8456.0455.5655.972,559,734
2/13/201255.8755.9955.3055.952,804,532
2/10/201255.8855.9055.1655.712,005,621
2/9/201256.2056.3655.6356.342,684,690
2/8/201255.7856.2455.5456.002,613,530
2/7/201255.5055.9555.0855.792,224,934
2/6/201255.1155.8555.0555.583,083,470
2/3/201255.5255.6654.9655.602,896,607
2/2/201255.0055.0054.5254.983,013,981
2/1/201254.0955.4553.5454.905,174,873
1/31/201253.1553.9251.8653.035,015,133
1/30/201252.4053.5052.1253.204,684,678
1/27/201252.7953.1452.5852.772,980,982
1/26/201253.7853.9452.7353.012,923,987
1/25/201251.9453.0051.4552.822,643,413
1/24/201251.2352.0051.1251.931,900,568
1/23/201251.4951.7451.3051.552,557,636
1/20/201251.1951.7351.0051.473,488,280
1/19/201250.7051.2850.6851.223,669,668
1/18/201251.0151.3350.3950.705,000,208
1/17/201250.4651.8950.4450.965,960,798
1/13/201249.0849.5248.6049.372,331,464
1/12/201249.3549.6648.9049.502,345,268
1/11/201248.4949.2148.4649.052,049,908
1/10/201248.6548.9248.2148.683,422,648
1/9/201247.9748.0547.5647.881,958,531
1/6/201248.3148.3347.5747.796,990,768
1/5/201247.8048.5147.4248.401,904,828
1/4/201247.9948.4147.8748.281,806,570
1/3/201247.8848.4747.8648.032,369,966
12/30/201146.6947.1346.6646.711,312,933
12/29/201146.5446.9946.4046.911,500,031
12/28/201147.4747.5546.2846.411,847,611
12/27/201147.6248.0047.4447.871,093,860
12/23/201147.2247.7947.0747.721,563,439
12/22/201146.9947.3346.7646.972,421,902
12/21/201147.3347.8746.1946.704,179,472
12/20/201146.5847.3346.3947.232,806,937
12/19/201146.2246.2845.4945.623,307,802
12/16/201146.1347.0945.8046.005,746,357
12/15/201146.4646.6645.6645.752,567,187
12/14/201146.0946.1745.4845.824,167,963
12/13/201147.1647.3346.1346.433,793,021
12/12/201146.6446.8646.0546.762,926,037
12/9/201146.5047.2446.2847.133,034,108
12/8/201147.1047.2046.2046.324,231,856
12/7/201146.9747.7346.1947.518,083,660
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center