Historical Stock Prices

ITW 
$85.06
*  
0.24
0.28%
Get ITW Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ITW now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 84.41 85.1 84 85.06 1,334,801
08/27/2015 84.22 85.28 83.33 84.82 2,340,559
08/26/2015 81.84 83.425 81.08 83.26 2,768,801
08/25/2015 84.59 84.76 80.02 80.09 2,898,954
08/24/2015 80.03 84.72 78.79 82.19 3,721,007
08/21/2015 86.91 87.09 85.19 85.22 2,252,815
08/20/2015 88.32 88.32 87.39 87.41 1,462,648
08/19/2015 89.12 89.61 88.5 88.85 956,564
08/18/2015 90.04 90.2 89.51 89.93 764,833
08/17/2015 89.28 90.22 88.68 90.04 752,829
08/14/2015 89.36 89.83 89.2 89.76 824,516
08/13/2015 89.04 89.8363 88.603 89.43 968,773
08/12/2015 92.06 92.06 87.87 89.34 1,635,583
08/11/2015 90.28 90.32 89 89.22 1,513,161
08/10/2015 89.77 91.4 89.77 91.38 1,258,368
08/07/2015 89.14 89.73 88.94 89.3 1,342,292
08/06/2015 89.6 89.83 89.1201 89.22 1,026,647
08/05/2015 89.17 90.38 89.1 89.59 1,344,841
08/04/2015 88.92 89.03 88.19 88.34 1,690,180
08/03/2015 89.49 89.6 88.243 88.66 1,427,892
07/31/2015 89.72 89.87 89.23 89.47 1,702,080
07/30/2015 88.92 89.55 88.77 89.28 1,411,873
07/29/2015 88.72 89.49 88.37 89.34 1,254,989
07/28/2015 87.6 89.1 87.36 88.74 1,921,249
07/27/2015 87.66 87.85 87.01 87.26 2,596,560
07/24/2015 89.27 89.31 87.85 88.27 1,920,135
07/23/2015 90.06 90.84 89.19 89.4 2,469,612
07/22/2015 92.77 93.61 88.86 89.58 4,548,705
07/21/2015 93.15 93.31 91.88 92.16 2,055,712
07/20/2015 92.97 93.77 92.74 93.46 1,764,117
07/17/2015 93.48 94.11 92.85 93.02 1,379,075
07/16/2015 94.26 94.33 93.4 93.61 1,265,168
07/15/2015 94.07 94.23 93.14 93.37 1,455,360
07/14/2015 93.66 94.32 93.527 94.04 1,198,008
07/13/2015 93.59 93.85 93.2 93.74 1,362,566
07/10/2015 93.2 93.55 92.5 92.58 1,668,716
07/09/2015 92.96 93.35 91.86 91.86 1,439,575
07/08/2015 93.19 93.34 91.51 91.93 1,801,613
07/07/2015 93.23 93.99 92.21 93.83 1,892,154
07/06/2015 92.3 93.609 92.3 93.12 1,344,311
07/02/2015 93.52 93.84 92.81 93.4 1,662,855
07/01/2015 92.4 93.64 91.97 93.43 2,583,395
06/30/2015 92.08 92.6 91.57 91.79 1,702,431
06/29/2015 91.72 92.73 91.41 91.45 1,623,999
06/26/2015 92.79 93.02 92.45 92.78 1,463,714
06/25/2015 94.48 94.5 92.799 92.91 1,800,960
06/24/2015 93.33 94.7199 93.14 94.17 2,072,270
06/23/2015 93.66 93.79 93.13 93.32 1,273,685
06/22/2015 93.49 93.84 93.13 93.76 1,349,966
06/19/2015 93.32 93.48 92.72 92.86 3,284,967
06/18/2015 93.13 93.88 92.75 93.53 1,713,818
06/17/2015 92.88 93.11 91.77 92.6 1,370,019
06/16/2015 92.39 92.95 92.36 92.66 1,824,815
06/15/2015 92.72 92.88 92.14 92.63 1,784,647
06/12/2015 94.33 94.6015 93.46 93.7 1,149,217
06/11/2015 94.7 94.92 94.2 94.83 1,321,996
06/10/2015 93.08 94.89 92.94 94.59 2,234,289
06/09/2015 92.69 93.19 92.4 92.73 1,444,663
06/08/2015 93.1 93.25 92.56 92.57 1,878,502
06/05/2015 93.21 93.44 92.72 93.23 1,472,043
06/04/2015 94.48 94.63 93.29 93.45 1,481,511
06/03/2015 94.72 95.34 94.55 95.08 1,594,560
06/02/2015 93.65 95.013 93.31 94.61 1,479,266
06/01/2015 94.33 94.38 93 93.78 1,949,498
05/29/2015 95.26 95.69 93.83 93.83 3,744,558
05/28/2015 95.84 95.89 94.93 95.54 1,332,781
*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?