$88.62 -0.31 (%) Illinois Tool Works Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITW historical data

Date Open High Low Close Volume
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
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
Trading Center