ILLINOIS TOOL WORKS $71.26

up +0.10


22/5/2013 11:22 AM  |  NYSE : ITW  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ITW historical data

Date Open High Low Close Volume
8/6/2010 45.20 45.81 45.02 45.61 38212
8/5/2010 45.33 45.99 45.16 45.64 33011
8/4/2010 45.29 45.70 44.99 45.54 36982
8/3/2010 44.69 45.13 44.55 44.96 43777
8/2/2010 44.27 44.98 43.99 44.77 40412
7/30/2010 42.92 43.74 42.54 43.50 36648
7/29/2010 43.68 43.91 43.09 43.33 42017
7/28/2010 43.56 43.76 43.11 43.34 31368
7/27/2010 43.85 44.06 43.40 43.58 46974
7/26/2010 43.51 43.64 42.96 43.52 43027
7/23/2010 42.30 43.36 42.12 43.31 63394
7/22/2010 42.94 42.94 41.66 42.19 94628
7/21/2010 43.09 43.37 41.95 42.06 60701
7/20/2010 42.21 42.88 41.38 42.75 73945
7/19/2010 42.85 43.08 42.28 42.85 37124
7/16/2010 43.58 43.81 42.60 42.70 31302
7/15/2010 44.04 44.05 43.18 43.97 34898
7/14/2010 43.94 44.48 43.62 44.15 40719
7/13/2010 44.21 44.58 43.78 44.18 53832
7/12/2010 43.28 43.37 42.69 42.86 27958
7/9/2010 43.08 43.41 42.92 43.33 24917
7/8/2010 42.78 43.17 42.53 43.04 36885
7/7/2010 41.21 42.51 41.13 42.49 34316
7/6/2010 41.62 42.00 40.79 41.21 33370
7/2/2010 41.70 41.96 40.96 41.13 43954
7/1/2010 41.21 41.72 40.73 41.57 59130
6/30/2010 41.28 42.25 41.11 41.28 45333
6/29/2010 42.48 42.53 41.05 41.37 71718
6/28/2010 43.97 43.99 43.17 43.19 33076
6/25/2010 43.55 44.29 43.46 44.16 96733
6/24/2010 43.79 44.20 43.27 43.36 34001
6/23/2010 44.58 44.77 43.70 44.09 39872
6/22/2010 46.27 46.40 44.46 44.55 35409
6/21/2010 45.89 46.82 45.78 46.14 46449
6/18/2010 46.09 46.22 45.03 45.26 56575
6/17/2010 46.50 46.53 45.45 46.01 35526
6/16/2010 46.55 47.07 46.21 46.43 39895
6/15/2010 46.18 46.84 45.86 46.78 34935
6/14/2010 45.81 46.49 45.58 45.65 41150
6/11/2010 44.87 45.61 44.42 45.55 27538
6/10/2010 43.71 45.25 43.71 45.00 37532
6/9/2010 43.74 44.80 43.52 43.68 36918
6/8/2010 43.36 43.86 42.87 43.40 46142
6/7/2010 44.33 44.49 43.27 43.28 31027
6/4/2010 45.83 45.89 44.06 44.24 41680
6/3/2010 46.82 47.04 46.43 46.76 28152
6/2/2010 45.31 46.46 45.05 46.43 28220
6/1/2010 46.09 46.73 45.08 45.16 40462
5/28/2010 46.89 47.05 46.08 46.43 33549
5/27/2010 46.16 46.96 46.00 46.93 33562
5/26/2010 45.49 46.23 45.11 45.16 36335
5/25/2010 44.02 45.21 43.34 45.11 33525
5/24/2010 45.27 46.00 45.15 45.26 36844
5/21/2010 44.26 45.87 44.08 45.54 58582
5/20/2010 46.55 46.58 45.11 45.12 48135
5/19/2010 48.50 48.72 47.02 47.50 47111
5/18/2010 50.20 50.68 48.69 48.80 35351
5/17/2010 49.48 50.13 48.76 49.72 36645
5/14/2010 49.98 50.18 48.86 49.36 37112
5/13/2010 51.45 51.47 50.36 50.49 33355
5/12/2010 50.44 51.55 50.44 51.49 37626
5/11/2010 49.66 50.90 49.60 50.12 43292
5/10/2010 49.88 50.48 49.55 50.24 42176
5/7/2010 48.12 48.63 46.93 47.71 57775
5/6/2010 49.53 50.45 45.45 48.24 54788
5/5/2010 49.96 50.29 49.56 49.77 29158
5/4/2010 51.31 51.36 50.10 50.37 26794
5/3/2010 51.43 52.10 51.10 52.00 22836
4/30/2010 52.38 52.57 51.05 51.10 37602
4/29/2010 51.67 52.30 51.44 52.28 25406
4/28/2010 51.21 51.40 50.60 51.22 42939
4/27/2010 52.27 52.27 50.87 50.98 50021
4/26/2010 52.11 52.72 52.11 52.50 39670
4/23/2010 52.05 52.49 50.84 52.43 52546
4/22/2010 50.68 52.48 50.32 52.35 67967
4/21/2010 50.84 51.17 50.26 51.05 51433
4/20/2010 50.22 51.28 50.21 50.71 99091
4/19/2010 49.01 49.60 48.36 48.81 49193
4/16/2010 49.38 49.58 48.53 49.01 47830
4/15/2010 48.91 49.69 48.66 49.55 71255
4/14/2010 48.08 48.43 47.78 48.36 49046
4/13/2010 47.78 48.08 47.50 47.90 31152
4/12/2010 47.74 47.97 47.36 47.96 30059
4/9/2010 47.22 47.76 47.18 47.73 22504
4/8/2010 47.15 47.27 46.61 47.21 21419
4/7/2010 47.59 47.67 47.00 47.24 34553
4/6/2010 47.71 47.78 47.38 47.70 22587
4/5/2010 47.74 48.00 47.45 47.88 31753
4/1/2010 47.53 48.00 47.14 47.68 39770
3/31/2010 47.41 47.74 47.02 47.36 24690
3/30/2010 47.35 47.72 47.17 47.43 25080
3/29/2010 47.34 47.48 47.02 47.21 32409
3/26/2010 46.91 47.42 46.81 47.23 31800
3/25/2010 47.18 47.49 46.74 46.79 27811
3/24/2010 47.25 47.44 46.78 46.90 27491
3/23/2010 47.09 47.60 46.68 47.54 22942
3/22/2010 46.39 47.16 46.31 46.94 26581
3/19/2010 47.59 47.94 46.60 46.77 46440
3/18/2010 46.27 47.39 46.19 47.19 38774
3/17/2010 46.00 46.74 45.91 46.28 43429
Marketplace
Trading Center