$126.78 0.00 (%) Illinois Tool Works Inc - New York Stock Exchange, Inc.

Dec. 8, 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
3/3/201481.6182.2481.3081.841,786,674
2/28/201482.3183.2282.1482.502,330,470
2/27/201482.2682.6581.9882.232,180,326
2/26/201481.9582.6481.8682.452,156,266
2/25/201481.6482.4281.4981.862,099,824
2/24/201481.9282.7381.7081.742,257,870
2/21/201480.9181.7780.7381.482,399,941
2/20/201479.5580.9279.4680.761,919,480
2/19/201479.6380.3479.3979.412,139,603
2/18/201478.7279.9978.5979.922,575,521
2/14/201478.0278.7978.0278.596,468,241
2/13/201478.3278.4777.9578.186,027,048
2/12/201478.7679.1678.6178.794,856,032
2/11/201478.8279.1678.6678.774,729,576
2/10/201479.4379.6178.6178.802,484,969
2/7/201478.7679.7978.4879.682,453,591
2/6/201477.8378.6277.8078.122,702,687
2/5/201477.1078.6176.8477.593,507,518
2/4/201476.9477.6176.2577.432,112,542
2/3/201478.8979.3576.7576.782,426,545
1/31/201478.3179.6277.9578.872,660,048
1/30/201479.0279.4278.7679.292,143,343
1/29/201479.8880.1477.9978.323,482,286
1/28/201479.6880.1878.0279.015,558,621
1/27/201479.4179.8378.1178.293,004,348
1/24/201480.6681.0379.2179.212,117,435
1/23/201482.2482.2481.1381.541,448,323
1/22/201483.0483.0882.6782.871,173,864
1/21/201483.0883.3382.5383.031,499,686
1/17/201482.7583.0382.5882.661,931,584
1/16/201482.4883.0882.3482.841,154,805
1/15/201482.3482.7782.2982.512,223,333
1/14/201481.4082.2381.1282.231,761,903
1/13/201481.9982.4980.9781.112,199,812
1/10/201482.3482.5481.8982.471,795,740
1/9/201482.3482.8781.9382.081,783,314
1/8/201482.7182.7781.9582.062,308,518
1/7/201482.7883.0582.4782.602,856,533
1/6/201483.8984.0382.5482.712,225,669
1/3/201483.2184.1283.1583.741,393,270
1/2/201483.9784.1083.0783.191,390,787
12/31/201383.7584.3283.7584.081,252,639
12/30/201383.4683.5683.2883.441,215,596
12/27/201383.9583.9583.5083.59999,022
12/26/201383.5683.8483.4083.711,046,025
12/24/201382.6683.6182.5683.34828,116
12/23/201382.4282.7682.2882.701,193,338
12/20/201381.9782.5881.7281.873,449,618
12/19/201381.0982.1580.8781.822,230,766
12/18/201380.1681.2279.1881.192,231,342
12/17/201380.0580.3579.8479.961,932,321
12/16/201379.3280.4979.1079.991,893,363
12/13/201378.6079.3778.4678.951,505,374
12/12/201378.6178.8478.2478.432,056,763
12/11/201379.9379.9978.5878.701,895,454
12/10/201379.7780.6079.6779.861,741,097
12/9/201380.4380.6779.8079.842,057,732
12/6/201379.4980.6279.4680.492,565,280
12/5/201377.9279.2377.7978.912,277,696
12/4/201377.8778.5077.3078.122,096,733
12/3/201378.5478.9877.9678.212,418,907
12/2/201379.4079.8079.0279.081,899,829
11/29/201379.4779.8479.4779.58792,180
11/27/201379.5479.6879.2479.501,184,574
11/26/201379.3079.5479.1679.281,555,977
11/25/201379.6179.8479.1979.241,113,263
11/22/201379.0979.5378.9279.501,716,988
11/21/201378.7979.4278.7479.171,597,779
11/20/201379.5279.5378.5578.641,486,350
11/19/201379.3579.7079.0379.171,566,624
11/18/201379.9679.9779.2579.451,571,078
11/15/201379.8179.9279.5879.652,535,710
11/14/201379.5079.7879.2079.552,103,372
11/13/201378.5279.3378.3979.251,962,448
11/12/201379.0679.2778.6478.831,312,364
11/11/201379.0979.3679.0179.09991,148
11/8/201378.3679.2878.2279.081,903,626
11/7/201378.8179.2878.3078.361,727,093
11/6/201379.6879.6879.1679.251,445,217
11/5/201378.9479.3378.5179.151,422,112
11/4/201379.2579.2979.0279.221,317,288
11/1/201379.0579.3578.5178.981,442,046
10/31/201378.5279.3778.3078.791,901,884
10/30/201379.3479.3878.3478.461,434,855
10/29/201378.7479.5278.5479.241,513,551
10/28/201378.4078.7078.2078.451,533,348
10/25/201378.6278.6277.7078.553,112,715
10/24/201378.9479.5078.2578.512,289,628
10/23/201377.8578.7077.7778.472,210,874
10/22/201377.9078.5577.4078.042,283,081
10/21/201377.3677.5676.8777.561,783,748
10/18/201377.2977.8377.1577.421,717,581
10/17/201375.7376.9275.5376.861,452,467
10/16/201375.8276.6175.4575.902,427,964
10/15/201376.8477.2375.6975.762,734,526
10/14/201376.4277.3676.3077.25881,423
10/11/201376.3377.2776.2676.931,516,413
10/10/201374.9576.5874.8576.522,076,425
10/9/201374.2074.5773.6074.231,452,632
10/8/201375.0975.3174.0474.061,904,227
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center