Illinois Tool Works Inc $83.50

down -1.25


29/7/2014 04:04 PM  |  NYSE : ITW  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
5/23/201156.5456.7356.1356.543,051,275
5/20/201157.4857.7456.9757.093,301,604
5/19/201158.0058.3557.2757.652,836,426
5/18/201157.1657.8556.8257.752,503,567
5/17/201157.3057.4056.2056.983,716,395
5/16/201157.7858.4757.3657.413,249,775
5/13/201158.0958.6057.8557.953,479,811
5/12/201158.0458.4457.3558.332,388,482
5/11/201158.2958.5157.4658.093,053,255
5/10/201158.3658.6157.9558.293,196,776
5/9/201158.1558.6057.7158.012,547,092
5/6/201158.2658.6357.7358.153,577,120
5/5/201157.5158.0857.1257.402,698,349
5/4/201158.2558.5157.5457.763,038,468
5/3/201157.9658.3857.5958.316,313,286
5/2/201158.5758.7557.8958.032,497,641
4/29/201158.5058.7958.0758.412,567,304
4/28/201157.7158.4557.7058.344,289,152
4/27/201157.6457.8856.9157.674,068,716
4/26/201156.2558.0055.4657.737,000,999
4/25/201153.9554.6153.9054.412,808,309
4/21/201154.0654.2153.8154.071,574,338
4/20/201153.6554.0453.3953.862,460,429
4/19/201152.5753.1652.4852.902,294,540
4/18/201152.7352.8252.0952.602,443,518
4/15/201153.6353.7253.1853.312,766,131
4/14/201152.9853.3352.5553.192,007,669
4/13/201153.9053.9553.1553.312,324,486
4/12/201153.8454.0253.0053.602,603,832
4/11/201154.1654.6154.1454.322,096,874
4/8/201154.6654.7253.7854.332,732,821
4/7/201154.4754.6854.0554.331,853,357
4/6/201154.7854.9454.2254.451,867,196
4/5/201154.5955.1354.3154.492,060,917
4/4/201154.2954.7754.0754.752,351,749
4/1/201154.1954.3353.7054.153,140,785
3/31/201153.5554.1653.3653.723,403,618
3/30/201154.0954.1753.4853.553,891,740
3/29/201154.0254.4153.6154.412,301,784
3/28/201155.1055.1454.1754.273,355,879
3/25/201155.0955.2654.9354.973,371,113
3/24/201154.8755.0554.4655.002,113,916
3/23/201154.5454.8054.1954.672,525,871
3/22/201155.1055.1654.4354.731,959,988
3/21/201154.7655.1954.6455.002,609,916
3/18/201154.6154.7453.6654.003,525,508
3/17/201154.0354.1953.3453.752,605,200
3/16/201153.7354.0652.5153.063,729,621
3/15/201152.8054.3252.5053.973,987,165
3/14/201154.2554.5454.0054.362,096,883
3/11/201153.9654.9453.9654.612,041,503
3/10/201155.0755.1154.1954.382,945,100
3/9/201155.7155.9355.1555.852,538,662
3/8/201154.8556.0054.8255.713,202,006
3/7/201154.8355.4854.4654.772,561,918
3/4/201155.1055.3354.2554.892,461,294
3/3/201154.4755.1754.4555.042,227,946
3/2/201153.2854.8853.2854.022,546,508
3/1/201155.1155.3053.3253.472,605,567
2/28/201153.9254.3953.8254.102,325,258
2/25/201153.3953.7553.1953.562,819,122
2/24/201152.9153.6052.5353.222,090,494
2/23/201153.3753.5152.4253.023,171,081
2/22/201154.3854.9253.1853.343,257,555
2/18/201154.8255.5254.7754.902,663,106
2/17/201154.7155.1054.4754.941,424,275
2/16/201154.7255.0154.0954.812,628,405
2/15/201155.2755.4754.2654.423,512,737
2/14/201155.8955.8955.2955.721,541,938
2/11/201155.4455.9855.3355.811,776,701
2/10/201154.7755.8954.6655.712,436,325
2/9/201155.0055.0354.5854.951,838,006
2/8/201155.1355.5254.8455.272,556,489
2/7/201154.5555.5554.4155.233,814,322
2/4/201153.5154.3353.3554.252,913,803
2/3/201153.3853.6953.1353.343,195,609
2/2/201153.2853.8553.2353.532,675,163
2/1/201154.1254.1253.0453.555,494,228
1/31/201154.1954.9053.1353.496,107,803
1/28/201155.4556.0054.4554.713,124,665
1/27/201155.5055.5055.0055.292,552,760
1/26/201155.4355.7155.2055.432,800,465
1/25/201155.3255.5454.3554.913,383,592
1/24/201154.9755.5054.5955.503,525,552
1/21/201154.6955.0054.1854.717,141,680
1/20/201155.0055.0554.1154.233,945,737
1/19/201155.9956.1054.8555.014,608,849
1/18/201155.7856.3655.7856.152,147,597
1/14/201155.6256.0255.5155.962,507,755
1/13/201155.5555.8555.2555.762,643,437
1/12/201155.0155.5854.8855.443,275,435
1/11/201154.5954.6854.1854.462,419,952
1/10/201154.0154.4153.6054.372,127,469
1/7/201154.4154.5453.6654.002,296,986
1/6/201154.4054.6153.8754.251,966,909
1/5/201153.9554.6453.8154.332,783,650
1/4/201154.4754.4853.4754.063,465,148
1/3/201153.7354.5053.7254.393,156,274
12/31/201053.5553.6053.2653.401,521,595
12/30/201053.4953.7953.4453.601,348,353
Trading Center