Illinois Tool Works Inc. Historical Stock Prices

ITW 
$84.09
*  
0.59
0.71%
Get ITW Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ITW now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ITW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  83.96  84.33  83.63  84.09 2,954,135
07/29/2014 84.48 84.72 83.45 83.5 3,379,380
07/28/2014 85.24 85.24 84.31 84.75 2,296,792
07/25/2014 85.08 85.44 85.02 85.16 1,059,241
07/24/2014 85.62 86.03 85.29 85.39 1,832,298
07/23/2014 85.88 86.114 85.51 85.58 1,708,903
07/22/2014 85.99 86.26 85.71 85.78 1,382,033
07/21/2014 85.23 85.79 84.9 85.52 1,670,132
07/18/2014 84.98 85.5 84.84 85.2 1,737,863
07/17/2014 85.77 85.77 84.71 84.74 1,936,919
07/16/2014 86.51 86.68 86.05 86.29 1,757,984
07/15/2014 86.45 86.86 86.0094 86.32 1,527,028
07/14/2014 86.4 86.695 86.03 86.19 1,549,122
07/11/2014 85.64 86.15 85.47 85.9 1,238,795
07/10/2014 85.96 86.25 85.49 85.65 1,587,902
07/09/2014 87.13 87.46 86.64 86.74 1,465,531
07/08/2014 87.42 87.42 86.77 86.83 1,732,360
07/07/2014 87.75 87.84 87.2 87.44 1,335,258
07/03/2014 87.72 87.97 87.51 87.7 864,364
07/02/2014 87.32 87.77 87.15 87.21 1,446,694
07/01/2014 87.96 88 86.99 87.37 2,679,441
06/30/2014 88.34 88.46 87.46 87.56 2,121,560
06/27/2014 87.6 88.72 87.4 88.55 3,046,622
06/26/2014 88.05 88.2 87.31 87.95 1,397,848
06/25/2014 88.15 88.9 88.02 88.62 1,292,902
06/24/2014 88.41 89.1 88.18 88.23 1,678,758
06/23/2014 89.23 89.29 88.18 88.7 1,815,181
06/20/2014 89.05 89.5 88.86 89.38 3,819,114
06/19/2014 88.5 88.95 88.27 88.88 1,719,356
06/18/2014 88.17 88.55 87.61 88.41 1,309,015
06/17/2014 87.38 88.33 87.25 87.97 1,412,775
06/16/2014 87.97 88.2 87.19 87.59 2,315,150
06/13/2014 87.85 88.63 87.69 88.18 1,213,744
06/12/2014 88.4 88.41 87.61 87.81 1,475,166
06/11/2014 88.69 88.93 88.4 88.69 1,102,520
06/10/2014 88.74 89.1 88.53 88.9 1,446,977
06/09/2014 88.49 89.49 88.34 89.04 1,361,833
06/06/2014 87.82 88.8643 87.78 88.49 1,669,549
06/05/2014 87.2 87.87 87.05 87.67 1,986,082
06/04/2014 86.62 87.21 86.416 87.12 1,003,821
06/03/2014 86.68 87.2 86.61 86.83 1,611,195
06/02/2014 86.55 87.25 86.29 86.95 1,780,941
05/30/2014 86.5 86.78 86.4334 86.55 2,216,484
05/29/2014 86.72 86.94 86.35 86.75 1,271,623
05/28/2014 86.8 87.25 86.485 86.52 1,408,602
05/27/2014 86.59 87.1 86.53 86.72 1,228,879
05/23/2014 85.8 86.54 85.75 86.4 985,958
05/22/2014 85.95 86.26 85.39 85.86 1,345,093
05/21/2014 85.59 86.03 85.25 85.71 1,178,353
05/20/2014 85.93 86.08 85 85.33 1,733,301
05/19/2014 85.35 86.44 85.27 86.06 1,313,273
05/16/2014 85.77 85.93 85.3 85.63 2,230,391
05/15/2014 85.78 86.1 84.82 85.96 2,327,944
05/14/2014 87.04 87.04 86.17 86.23 1,929,526
05/13/2014 87.57 88 86.78 86.9 2,995,996
05/12/2014 86.59 87.5 86.59 87.17 1,395,505
05/09/2014 85.95 86.35 85.4 86.23 1,277,720
05/08/2014 85.88 86.84 85.88 86.12 1,236,395
05/07/2014 85.44 86.22 84.93 86.12 1,501,555
05/06/2014 85.48 85.8699 85.17 85.34 1,369,115
05/05/2014 85.03 85.74 84.59 85.55 1,373,507
05/02/2014 85.13 85.8 85.04 85.43 1,567,049
05/01/2014 85.15 85.74 84.82 85.28 1,713,797
04/30/2014 84.65 85.36 84.34 85.23 1,681,581
04/29/2014 84.87 84.97 84.17 84.77 1,504,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?