$95.36 -0.18 (%) Illinois Tool Works Inc - NYSE

Nov. 28, 2014 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
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
7/15/201156.9957.0956.5057.092,902,448
7/14/201157.7858.0756.6656.822,587,428
7/13/201157.9958.3457.6457.722,308,541
7/12/201158.0158.1557.5357.603,195,301
7/11/201158.0558.2657.9358.143,448,128
7/8/201158.1558.9558.0158.912,948,862
7/7/201158.5959.2758.4759.023,127,977
7/6/201157.6058.2857.5658.122,496,235
7/5/201157.6457.8557.2257.652,996,242
7/1/201156.2957.7156.2257.613,097,002
6/30/201155.4256.6555.3356.493,313,582
6/29/201155.1655.2854.7355.182,648,611
6/28/201154.6355.2454.4454.992,631,568
6/27/201154.4055.0654.1854.751,792,742
6/24/201154.9255.1454.2754.352,310,976
6/23/201154.6454.9754.0454.884,160,378
6/22/201156.0056.5855.3955.443,357,816
6/21/201154.9355.6754.5155.542,786,074
6/20/201154.8455.0954.2854.623,625,084
6/17/201155.0855.2754.7754.932,988,314
6/16/201154.4354.8454.0254.642,421,563
6/15/201154.9655.2154.0654.303,974,029
6/14/201155.0956.0054.9955.552,586,662
6/13/201154.7855.1154.4254.552,059,474
6/10/201155.1255.3554.4754.642,864,324
6/9/201155.1455.7655.0155.342,259,421
6/8/201155.5755.8855.0055.144,249,552
6/7/201155.9956.1955.6855.713,166,530
6/6/201155.9256.1855.5355.772,386,255
6/3/201155.7556.5255.7356.083,466,745
6/2/201156.4756.7956.1756.492,633,875
6/1/201157.0157.3156.2656.264,885,287
5/31/201157.6057.7656.7557.323,933,981
5/27/201157.2657.3956.8457.042,768,338
5/26/201156.8257.2456.5256.992,334,966
5/25/201156.2257.1856.1557.043,044,240
5/24/201156.8056.9956.2756.512,202,564
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
Trading Center