Illinois Tool Works Inc. Common Stock Historical Stock Prices

ITW 
$133.01
*  
1.06
0.8%
Get ITW Alerts
*Delayed - data as of Mar. 30, 2017 11:08 ET  -  Find a broker to begin trading ITW now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    ITW Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-DEC-2016 TO 29-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:08 131.76 133.07 131.65 133.01 150,581
03/29/2017 132.08 132.29 131.51 131.95 947,625
03/28/2017 131.82 133.47 130.87 132.91 1,476,121
03/27/2017 130.91 132.11 129.17 131.64 1,734,689
03/24/2017 133.46 134.19 132.35 132.77 1,215,419
03/23/2017 133.72 134.39 133.06 133.44 1,207,766
03/22/2017 133.44 134.04 132.89 133.85 819,112
03/21/2017 135.72 135.97 133.24 133.48 1,109,318
03/20/2017 135.72 136.03 135.02 135.22 915,564
03/17/2017 135 135.79 134.52 135.5 2,867,715
03/16/2017 135.11 136.02 134.1 134.48 1,001,661
03/15/2017 133.91 135.93 133.71 135.46 1,002,036
03/14/2017 133.62 133.76 132.72 133.24 913,636
03/13/2017 134.02 134.44 133.6 134.27 890,487
03/10/2017 133.91 134.08 132.97 134.02 976,664
03/09/2017 133.67 134.06 132.35 132.95 1,154,358
03/08/2017 133.88 134.6544 133.73 133.88 869,808
03/07/2017 133.79 134.36 133.38 133.9 1,167,032
03/06/2017 133.52 134.44 133.44 134.14 1,256,224
03/03/2017 134.06 134.44 133.34 134.33 1,033,857
03/02/2017 134.51 134.9 133.87 134.24 1,659,385
03/01/2017 133.28 135.24 133.23 134.92 1,884,027
02/28/2017 131.61 132.2 131.32 132.01 2,274,674
02/27/2017 131.48 132.01 131.07 131.88 1,125,107
02/24/2017 130 131.68 129.57 131.68 1,661,291
02/23/2017 130.48 130.86 129.37 130.42 1,588,962
02/22/2017 129.75 130.85 129.65 130.12 1,299,572
02/21/2017 129.95 130.9021 129.6001 130.41 1,502,849
02/17/2017 129.17 130.36 128.03 130.31 1,939,513
02/16/2017 129.83 130.305 129.39 130.26 1,185,592
02/15/2017 129.19 129.98 128.9 129.76 838,350
02/14/2017 129.3 129.71 128.54 129.6 960,954
02/13/2017 128.34 129.64 128.34 129.37 897,694
02/10/2017 127.64 128.1 127.18 128 725,736
02/09/2017 127.3 128.26 127.15 127.26 1,164,117
02/08/2017 126.92 127.39 126.52 127.12 759,241
02/07/2017 127.54 127.98 126.81 126.94 1,118,430
02/06/2017 127.06 127.78 126.82 127.29 741,044
02/03/2017 127.6 127.66 126.47 127.21 1,486,894
02/02/2017 126.6 127.35 126.06 126.98 964,428
02/01/2017 127.14 127.9155 125.96 126.88 1,371,332
01/31/2017 128.49 128.63 126.56 127.2 1,662,173
01/30/2017 128.82 128.86 127.72 128.79 1,483,926
01/27/2017 128.27 129.64 128.27 128.86 1,175,972
01/26/2017 128.74 130.04 127.18 128.21 1,915,635
01/25/2017 129.11 130.16 124.84 128.57 3,539,390
01/24/2017 124.43 127.5 123.86 127.06 2,430,090
01/23/2017 123.6 124.13 123.15 124.05 1,145,748
01/20/2017 123.75 124.42 123.29 123.74 1,109,701
01/19/2017 123.6 124.26 122.61 123.37 1,145,637
01/18/2017 122.94 124.03 122.94 123.66 989,597
01/17/2017 122.74 123.255 122.25 122.82 964,728
01/13/2017 122.61 123.66 122.61 123.39 1,021,616
01/12/2017 122.99 123.1799 120.06 122.61 1,287,141
01/11/2017 122.5 123.28 122.02 123.16 1,139,016
01/10/2017 122.36 122.895 121.79 122.57 1,560,537
01/09/2017 122.68 123.23 122.19 122.28 980,874
01/06/2017 121.91 123.21 121.4 122.88 958,592
01/05/2017 122.95 123.63 120.7 121.61 1,480,523
01/04/2017 123.05 123.29 122.39 122.99 1,135,003
01/03/2017 123.73 124.07 121.72 122.52 1,299,192
12/30/2016 122.98 122.98 121.85 122.46 830,406
12/29/2016 122.99 123.3863 122 122.49 905,593
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?