Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Illinois Tool Works (NY: ITW )

240.49 +1.54 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 119.30 121.49 118.06 121.12 2,930,344 +1.50(+1.25%)
Jan 30, 2019 119.81 120.18 117.95 119.62 1,565,821 +0.59(+0.50%)
Jan 29, 2019 116.05 119.65 115.94 119.03 1,839,311 +3.43(+2.97%)
Jan 28, 2019 116.14 116.14 114.43 115.60 1,744,529 -1.94(-1.65%)
Jan 25, 2019 116.88 118.12 115.91 117.54 1,439,296 +2.05(+1.77%)
Jan 24, 2019 115.83 116.33 114.75 115.49 1,253,621 -0.16(-0.14%)
Jan 23, 2019 117.05 117.54 114.73 115.65 1,265,269 -0.94(-0.80%)
Jan 22, 2019 119.06 119.67 115.78 116.59 1,763,236 -3.97(-3.29%)
Jan 18, 2019 117.94 121.29 117.77 120.56 2,014,516 +3.53(+3.01%)
Jan 17, 2019 114.18 117.08 114.18 117.03 1,452,542 +2.38(+2.08%)
Jan 16, 2019 114.77 115.44 114.36 114.65 1,599,656 -0.11(-0.09%)
Jan 15, 2019 115.34 115.34 113.80 114.75 1,104,044 -0.07(-0.06%)
Jan 14, 2019 114.06 115.50 113.53 114.82 1,170,619 -0.12(-0.11%)
Jan 11, 2019 115.11 115.37 113.84 114.95 1,270,381 -1.00(-0.86%)
Jan 10, 2019 112.91 115.96 112.31 115.94 2,709,848 +1.28(+1.12%)
Jan 09, 2019 115.15 115.61 114.29 114.66 1,306,719 -0.02(-0.01%)
Jan 08, 2019 113.75 114.68 112.62 114.68 1,484,947 +2.47(+2.20%)
Jan 07, 2019 112.12 113.50 110.98 112.21 1,892,596 +0.03(+0.02%)
Jan 04, 2019 110.55 112.51 110.02 112.19 1,608,666 +3.29(+3.02%)
Jan 03, 2019 110.99 111.43 108.13 108.89 2,484,358 -2.78(-2.49%)
Jan 02, 2019 110.12 111.80 109.38 111.67 2,160,272 -0.08(-0.07%)
Dec 31, 2018 110.49 111.83 110.01 111.75 1,348,377 +1.74(+1.58%)
Dec 28, 2018 110.96 111.92 109.56 110.02 1,161,323 -0.19(-0.18%)
Dec 27, 2018 106.73 110.21 105.81 110.21 1,464,168 +2.06(+1.90%)
Dec 26, 2018 104.78 108.19 103.04 108.15 1,441,492 +4.06(+3.90%)
Dec 24, 2018 107.92 108.28 104.06 104.09 1,115,881 -4.45(-4.10%)
Dec 21, 2018 109.56 112.18 107.92 108.55 4,115,675 -1.02(-0.93%)
Dec 20, 2018 109.38 110.89 107.63 109.56 2,978,799 -0.36(-0.33%)
Dec 19, 2018 111.56 113.84 109.03 109.92 2,036,005 -1.41(-1.27%)
Dec 18, 2018 111.48 113.04 110.49 111.33 2,380,481 -0.77(-0.69%)
Dec 17, 2018 113.52 114.31 111.44 112.10 1,981,530 -2.57(-2.24%)
Dec 14, 2018 115.20 116.96 114.07 114.67 2,269,129 -1.92(-1.65%)
Dec 13, 2018 116.28 118.18 116.03 116.60 1,818,773 +0.90(+0.78%)
Dec 12, 2018 116.24 118.11 115.61 115.70 1,667,393 +0.94(+0.82%)
Dec 11, 2018 116.33 117.17 114.17 114.75 2,788,513 +0.41(+0.36%)
Dec 10, 2018 113.33 114.95 111.51 114.34 2,175,906 +1.04(+0.92%)
Dec 07, 2018 116.85 118.83 112.73 113.30 2,658,345 -3.32(-2.84%)
Dec 06, 2018 114.38 116.83 112.46 116.61 2,707,377 +0.44(+0.38%)
Dec 04, 2018 121.73 121.73 115.48 116.18 2,806,443 -5.85(-4.79%)
Dec 03, 2018 123.20 124.11 121.03 122.02 1,959,091 +0.34(+0.28%)
Nov 30, 2018 118.86 121.80 118.50 121.68 1,796,379 +2.76(+2.32%)
Nov 29, 2018 120.75 120.78 118.74 118.92 1,781,126 -1.86(-1.54%)
Nov 28, 2018 119.66 120.80 117.53 120.79 1,245,591 +1.87(+1.58%)
Nov 27, 2018 118.23 119.05 116.61 118.92 1,453,134 -0.01(-0.01%)
Nov 26, 2018 118.15 119.05 117.47 118.92 1,240,032 +1.48(+1.26%)
Nov 23, 2018 116.32 118.13 116.26 117.45 510,574 +0.14(+0.12%)
Nov 21, 2018 117.31 117.31 117.31 0 +0.33(+0.28%)
Nov 20, 2018 116.17 117.88 115.51 116.97 1,893,387 -0.28(-0.24%)
Nov 19, 2018 118.56 118.73 116.39 117.25 1,524,266 -1.41(-1.19%)
Nov 16, 2018 117.70 119.23 117.02 118.66 2,387,517 +0.32(+0.27%)
Nov 15, 2018 115.80 119.17 114.90 118.34 1,504,556 +1.77(+1.52%)
Nov 14, 2018 117.18 118.30 115.46 116.57 1,792,165 +0.20(+0.17%)
Nov 13, 2018 115.44 117.98 114.83 116.37 3,198,969 +1.57(+1.36%)
Nov 12, 2018 115.89 115.90 114.03 114.80 2,517,617 -1.20(-1.03%)
Nov 09, 2018 116.63 117.22 114.61 116.00 1,459,158 -1.09(-0.93%)
Nov 08, 2018 116.86 117.96 116.46 117.10 1,225,066 +0.00(+0.00%)
Nov 07, 2018 116.08 117.18 114.80 117.10 1,137,495 +1.85(+1.60%)
Nov 06, 2018 114.32 115.93 114.14 115.25 1,496,675 +0.66(+0.57%)
Nov 05, 2018 114.74 115.49 113.39 114.59 1,241,511 +0.21(+0.18%)
Nov 02, 2018 115.33 116.55 113.33 114.38 2,316,438 +1.08(+0.96%)
Nov 01, 2018 111.64 113.70 110.60 113.30 2,580,528 +1.66(+1.49%)
Oct 31, 2018 114.76 115.74 111.32 111.64 3,948,322 -1.86(-1.64%)
Oct 30, 2018 110.40 113.80 110.15 113.50 2,733,379 +3.40(+3.08%)
Oct 29, 2018 110.35 112.95 108.48 110.10 3,341,014 +1.50(+1.39%)
Oct 26, 2018 106.04 110.21 105.61 108.60 3,865,759 +1.24(+1.16%)
Oct 25, 2018 105.77 109.00 105.41 107.36 3,268,284 +2.49(+2.38%)
Oct 24, 2018 110.25 110.57 104.47 104.86 4,131,094 -5.90(-5.33%)
Oct 23, 2018 109.01 111.72 106.73 110.76 4,554,463 -0.66(-0.59%)
Oct 22, 2018 111.63 112.14 110.66 111.42 1,994,315 +0.25(+0.23%)
Oct 19, 2018 112.34 112.52 110.38 111.16 2,140,800 -1.23(-1.09%)
Oct 18, 2018 110.86 114.14 110.86 112.39 4,318,232 -3.13(-2.71%)
Oct 17, 2018 115.88 116.37 114.32 115.52 1,538,674 -0.94(-0.81%)
Oct 16, 2018 115.47 116.65 114.52 116.47 1,840,991 +1.62(+1.41%)
Oct 15, 2018 114.09 115.65 114.02 114.85 1,486,799 +0.50(+0.44%)
Oct 12, 2018 115.18 115.54 112.75 114.35 2,348,549 +1.16(+1.02%)
Oct 11, 2018 116.42 117.03 112.67 113.19 2,549,558 -3.19(-2.74%)
Oct 10, 2018 119.54 119.65 116.29 116.39 3,296,101 -3.39(-2.83%)
Oct 09, 2018 122.50 122.66 119.71 119.77 1,901,453 -3.33(-2.70%)
Oct 08, 2018 122.88 123.39 121.93 123.10 1,898,467 -0.30(-0.24%)
Oct 05, 2018 125.52 125.69 122.43 123.40 1,772,725 -2.19(-1.74%)
Oct 04, 2018 125.67 126.25 124.61 125.58 1,367,754 -0.17(-0.13%)
Oct 03, 2018 126.84 126.92 125.38 125.75 1,560,287 -0.88(-0.70%)
Oct 02, 2018 125.53 126.73 125.14 126.64 1,188,372 +1.37(+1.10%)
Oct 01, 2018 124.46 125.44 123.89 125.26 2,328,537 +1.77(+1.43%)
Sep 28, 2018 124.11 124.53 123.00 123.49 1,057,373 -0.75(-0.61%)
Sep 27, 2018 124.42 125.14 123.75 124.25 978,984 +0.04(+0.04%)
Sep 26, 2018 124.75 125.17 124.03 124.20 1,924,597 -0.50(-0.40%)
Sep 25, 2018 127.01 127.12 124.53 124.71 1,927,170 -2.18(-1.72%)
Sep 24, 2018 128.91 128.96 126.61 126.89 946,845 -2.10(-1.63%)
Sep 21, 2018 129.01 129.62 128.45 128.99 2,607,222 +0.39(+0.30%)
Sep 20, 2018 128.50 128.95 127.37 128.60 1,054,002 +1.09(+0.85%)
Sep 19, 2018 127.35 128.51 126.98 127.51 1,136,332 +0.30(+0.24%)
Sep 18, 2018 127.05 127.84 125.58 127.21 1,386,213 +0.17(+0.13%)
Sep 17, 2018 126.02 127.10 125.50 127.04 1,858,111 +1.14(+0.90%)
Sep 14, 2018 124.43 126.01 124.42 125.91 1,475,308 +1.82(+1.46%)
Sep 13, 2018 123.82 124.33 122.99 124.09 1,066,802 +0.98(+0.80%)
Sep 12, 2018 122.79 124.70 122.77 123.11 2,172,523 +0.12(+0.10%)
Sep 11, 2018 123.15 123.45 122.44 122.98 1,713,993 -0.80(-0.65%)
Sep 10, 2018 122.83 125.19 122.83 123.78 1,636,923 +1.58(+1.29%)
Sep 07, 2018 122.09 122.36 120.58 122.20 1,517,887 -0.38(-0.31%)
Sep 06, 2018 122.81 123.67 122.05 122.59 1,678,814 -0.25(-0.21%)
Sep 05, 2018 120.35 122.96 120.19 122.84 2,141,856 +2.10(+1.74%)
Sep 04, 2018 120.52 120.95 119.65 120.73 1,623,129 +0.05(+0.04%)
Aug 31, 2018 120.68 120.68 120.68 0 +0.28(+0.23%)
Aug 30, 2018 120.38 121.53 120.05 120.41 1,647,497 -0.12(-0.10%)
Aug 29, 2018 120.19 122.18 119.60 120.53 1,340,397 +0.32(+0.27%)
Aug 28, 2018 120.32 120.92 120.01 120.20 916,290 +0.17(+0.14%)
Aug 27, 2018 118.78 120.45 118.20 120.03 1,715,598 +2.24(+1.90%)
Aug 24, 2018 117.75 118.18 116.83 117.79 1,982,230 +0.36(+0.30%)
Aug 23, 2018 118.34 118.61 117.19 117.43 2,215,743 -0.89(-0.75%)
Aug 22, 2018 119.57 120.12 118.05 118.32 1,701,947 -1.65(-1.38%)
Aug 21, 2018 120.13 120.57 119.35 119.97 1,896,373 -0.20(-0.17%)
Aug 20, 2018 121.44 121.98 119.85 120.17 1,969,221 -0.99(-0.82%)
Aug 17, 2018 120.47 121.53 120.17 121.16 1,484,629 +0.42(+0.35%)
Aug 16, 2018 121.14 121.88 120.03 120.74 1,642,209 +0.31(+0.26%)
Aug 15, 2018 118.55 120.83 117.60 120.43 2,399,059 +1.12(+0.94%)
Aug 14, 2018 118.16 120.06 118.16 119.31 1,483,362 +1.23(+1.04%)
Aug 13, 2018 118.82 119.41 117.98 118.08 1,847,629 -0.50(-0.43%)
Aug 10, 2018 119.92 120.14 117.81 118.59 1,670,597 -1.77(-1.47%)
Aug 09, 2018 122.03 122.18 120.27 120.36 1,595,228 -1.64(-1.35%)
Aug 08, 2018 121.81 122.31 121.14 122.00 1,210,000 +0.05(+0.04%)
Aug 07, 2018 122.15 123.85 121.88 121.95 1,740,989 -0.20(-0.16%)
Aug 06, 2018 121.65 122.47 121.35 122.15 1,329,133 +0.89(+0.73%)
Aug 03, 2018 121.19 121.56 120.06 121.27 1,330,999 +0.45(+0.37%)
Aug 02, 2018 119.66 121.75 118.93 120.81 1,477,302 -0.12(-0.10%)
Aug 01, 2018 123.83 124.55 120.60 120.94 1,812,469 -3.61(-2.90%)
Jul 31, 2018 122.17 125.30 121.82 124.55 2,483,782 +3.13(+2.58%)
Jul 30, 2018 121.97 123.28 121.35 121.42 1,676,144 -0.42(-0.34%)
Jul 27, 2018 122.80 123.32 121.44 121.84 1,286,809 -0.90(-0.74%)
Jul 26, 2018 120.48 123.08 120.14 122.74 2,636,740 +2.77(+2.31%)
Jul 25, 2018 119.18 120.38 117.83 119.97 3,047,909 -0.12(-0.10%)
Jul 24, 2018 117.31 121.64 117.09 120.09 3,861,674 +1.69(+1.42%)
Jul 23, 2018 118.91 120.63 117.02 118.41 6,703,589 -9.21(-7.22%)
Jul 20, 2018 128.63 125.52 127.62 2,799,808 +1.22(+0.96%)
Jul 19, 2018 124.42 126.76 124.16 126.40 2,029,110 +1.62(+1.30%)
Jul 18, 2018 124.78 125.44 124.38 124.78 1,973,035 +0.34(+0.27%)
Jul 17, 2018 123.10 125.00 123.03 124.44 1,778,918 +1.20(+0.97%)
Jul 16, 2018 124.94 125.25 123.10 123.24 1,183,335 -1.68(-1.34%)
Jul 13, 2018 123.60 125.32 123.60 124.92 1,183,782 +1.11(+0.90%)
Jul 12, 2018 123.64 125.76 122.61 123.80 1,440,473 +0.75(+0.61%)
Jul 11, 2018 123.90 124.95 122.86 123.06 1,314,753 -2.13(-1.70%)
Jul 10, 2018 124.87 125.67 124.07 125.18 1,323,983 +0.31(+0.25%)
Jul 09, 2018 121.66 125.27 121.57 124.87 1,468,805 +3.53(+2.91%)
Jul 06, 2018 122.32 122.52 121.14 121.34 2,000,563 -1.08(-0.88%)
Jul 05, 2018 121.86 122.64 120.81 122.42 1,327,220 +1.43(+1.19%)
Jul 03, 2018 120.99 120.99 120.99 0 +0.54(+0.45%)
Jul 02, 2018 119.28 120.50 118.87 120.45 1,243,285 +0.06(+0.05%)
Jun 29, 2018 120.80 122.41 120.23 120.39 1,533,746 -0.02(-0.01%)
Jun 28, 2018 122.06 122.51 119.01 120.41 2,035,115 -1.44(-1.18%)
Jun 27, 2018 122.18 124.06 121.64 121.85 1,706,633 +0.04(+0.04%)
Jun 26, 2018 122.52 122.98 121.66 121.80 2,320,751 -0.01(-0.01%)
Jun 25, 2018 121.77 122.21 120.39 121.81 1,888,150 -0.43(-0.35%)
Jun 22, 2018 122.63 123.89 121.94 122.25 2,898,976 +0.61(+0.50%)
Jun 21, 2018 122.90 123.25 121.33 121.64 1,890,263 -1.91(-1.55%)
Jun 20, 2018 123.76 124.12 123.02 123.55 1,519,559 -0.12(-0.10%)
Jun 19, 2018 124.53 125.04 122.93 123.67 2,160,317 -2.26(-1.79%)
Jun 18, 2018 126.94 127.59 125.59 125.93 1,596,324 -2.53(-1.97%)
Jun 15, 2018 129.03 125.68 128.46 3,807,125 -0.21(-0.16%)
Jun 14, 2018 128.86 130.71 128.47 128.66 1,700,684 +0.17(+0.13%)
Jun 13, 2018 129.37 130.15 128.42 128.49 2,596,481 -1.08(-0.83%)
Jun 12, 2018 129.31 129.66 128.16 129.57 1,094,190 +0.66(+0.51%)
Jun 11, 2018 127.92 129.43 127.92 128.92 1,307,953 +1.23(+0.96%)
Jun 08, 2018 128.06 128.32 127.09 127.69 1,387,656 -0.40(-0.31%)
Jun 07, 2018 127.20 128.33 127.11 128.09 1,026,087 +0.90(+0.71%)
Jun 06, 2018 127.20 127.19 1,543,439 +1.33(+1.06%)
Jun 05, 2018 126.48 126.79 125.30 125.86 2,300,207 -0.48(-0.38%)
Jun 04, 2018 127.45 127.87 126.28 126.34 1,353,924 -0.66(-0.52%)
Jun 01, 2018 125.34 127.68 125.31 127.00 1,465,136 +2.82(+2.27%)
May 31, 2018 126.16 126.25 123.41 124.18 3,098,739 -1.75(-1.39%)
May 30, 2018 125.17 126.52 124.93 125.94 1,291,207 +1.48(+1.19%)
May 29, 2018 126.12 126.45 124.00 124.46 1,891,715 -2.95(-2.31%)
May 25, 2018 127.40 127.40 127.40 0 +0.06(+0.05%)
May 24, 2018 127.55 128.13 126.38 127.34 1,029,082 -0.60(-0.47%)
May 23, 2018 126.69 128.03 125.95 127.95 1,326,593 +0.69(+0.54%)
May 22, 2018 129.34 130.24 127.19 127.26 1,472,008 -2.13(-1.65%)
May 21, 2018 127.96 130.27 127.91 129.39 1,919,202 +2.53(+2.00%)
May 18, 2018 126.01 127.57 125.81 126.86 2,157,583 +0.89(+0.71%)
May 17, 2018 124.70 126.70 124.61 125.97 1,675,859 +1.26(+1.01%)
May 16, 2018 126.14 126.65 124.25 124.71 2,151,697 -1.43(-1.13%)
May 15, 2018 125.08 126.25 124.57 126.13 1,847,818 +0.40(+0.32%)
May 14, 2018 126.33 126.87 125.30 125.74 1,473,831 -0.25(-0.20%)
May 11, 2018 126.31 127.19 125.60 125.99 1,255,479 -0.03(-0.02%)
May 10, 2018 126.94 127.02 125.42 126.01 1,442,572 -0.56(-0.44%)
May 09, 2018 125.44 126.82 124.40 126.57 1,442,802 +1.71(+1.37%)
May 08, 2018 123.81 125.94 123.72 124.86 1,565,085 -0.26(-0.21%)
May 07, 2018 125.94 126.58 124.66 125.12 1,492,197 -0.59(-0.47%)
May 04, 2018 124.47 126.50 123.45 125.71 1,692,234 +1.02(+0.82%)
May 03, 2018 122.58 125.39 121.85 124.69 2,676,382 +1.02(+0.82%)
May 02, 2018 123.79 125.62 123.52 123.67 2,399,808 -0.77(-0.62%)
May 01, 2018 121.91 124.44 119.95 124.44 3,087,225 +1.71(+1.39%)
Apr 30, 2018 124.13 125.30 122.65 122.73 2,670,367 -0.47(-0.39%)
Apr 27, 2018 123.21 124.10 121.30 123.20 3,409,608 +1.00(+0.82%)
Apr 26, 2018 128.61 128.62 121.36 122.20 4,839,874 -8.81(-6.72%)
Apr 25, 2018 129.31 131.74 127.64 131.01 2,396,461 +1.69(+1.30%)
Apr 24, 2018 135.83 136.53 127.54 129.32 2,569,661 -6.01(-4.44%)
Apr 23, 2018 136.92 137.31 134.96 135.33 1,305,973 -1.46(-1.07%)
Apr 20, 2018 137.45 137.98 136.18 136.79 1,367,016 -0.69(-0.50%)
Apr 19, 2018 137.68 137.96 136.14 137.48 1,129,835 -0.27(-0.19%)
Apr 18, 2018 137.13 138.45 135.89 137.75 1,469,626 +1.24(+0.91%)
Apr 17, 2018 135.92 137.06 135.51 136.51 928,852 +1.39(+1.03%)
Apr 16, 2018 135.31 135.62 134.37 135.12 967,821 +1.16(+0.86%)
Apr 13, 2018 135.68 135.79 133.40 133.96 847,007 -0.62(-0.46%)
Apr 12, 2018 134.32 135.54 133.96 134.59 1,080,184 +1.07(+0.80%)
Apr 11, 2018 133.63 134.46 132.79 133.51 1,040,182 -1.52(-1.13%)
Apr 10, 2018 134.97 136.11 133.46 135.03 2,218,571 +3.17(+2.40%)
Apr 09, 2018 133.01 134.65 131.64 131.86 1,170,913 -0.01(-0.01%)
Apr 06, 2018 135.75 136.24 130.78 131.87 1,752,856 -5.29(-3.86%)
Apr 05, 2018 137.36 138.34 136.31 137.16 1,728,438 +0.60(+0.44%)
Apr 04, 2018 131.24 136.81 131.04 136.56 2,162,641 +2.31(+1.72%)
Apr 03, 2018 132.76 134.37 131.84 134.26 1,831,489 +2.16(+1.64%)
Apr 02, 2018 134.55 134.80 130.26 132.10 2,324,525 -3.28(-2.43%)
Mar 29, 2018 135.38 135.38 135.38 0 +2.42(+1.82%)
Mar 28, 2018 134.21 134.91 132.38 132.96 2,188,268 -0.86(-0.65%)
Mar 27, 2018 137.88 138.08 132.94 133.82 1,822,780 -3.76(-2.73%)
Mar 26, 2018 137.69 138.12 134.48 137.58 1,756,163 +2.67(+1.98%)
Mar 23, 2018 140.20 141.04 134.71 134.92 2,208,177 -5.02(-3.59%)
Mar 22, 2018 143.21 143.71 139.61 139.94 1,485,510 -4.70(-3.25%)
Mar 21, 2018 144.28 146.26 143.38 144.64 1,532,623 +0.36(+0.25%)
Mar 20, 2018 144.54 145.40 143.69 144.28 1,631,501 +0.15(+0.10%)
Mar 19, 2018 146.37 146.73 142.60 144.13 1,923,301 -2.86(-1.95%)
Mar 16, 2018 146.72 147.75 145.91 147.00 2,257,003 +0.67(+0.46%)
Mar 15, 2018 145.90 147.75 145.40 146.33 1,377,310 +0.72(+0.50%)
Mar 14, 2018 146.79 147.24 144.97 145.60 2,526,996 -0.51(-0.35%)
Mar 13, 2018 145.99 147.62 145.66 146.11 1,915,804 +0.63(+0.43%)
Mar 12, 2018 146.60 146.76 144.31 145.48 2,130,866 -0.95(-0.65%)
Mar 09, 2018 143.75 147.11 143.19 146.43 2,564,456 +3.48(+2.44%)
Mar 08, 2018 141.28 143.26 140.66 142.95 2,842,864 +2.79(+1.99%)
Mar 07, 2018 140.78 140.15 1,389,507 +1.16(+0.84%)
Mar 06, 2018 138.08 139.22 137.36 138.99 1,430,326 +1.69(+1.23%)
Mar 05, 2018 135.80 137.97 134.95 137.30 2,140,249 +0.96(+0.71%)
Mar 02, 2018 135.42 136.83 134.38 136.34 1,642,359 +0.10(+0.08%)
Mar 01, 2018 138.91 139.86 135.37 136.23 2,175,503 -2.58(-1.86%)
Feb 28, 2018 140.81 141.57 138.80 138.81 1,363,015 -1.55(-1.10%)
Feb 27, 2018 142.26 143.63 140.32 140.36 887,168 -1.90(-1.34%)
Feb 26, 2018 141.12 142.52 140.58 142.26 1,136,848 +1.28(+0.91%)
Feb 23, 2018 141.41 141.73 139.69 140.98 899,716 +0.55(+0.39%)
Feb 22, 2018 140.43 1,455,253 +1.77(+1.28%)
Feb 21, 2018 138.92 141.31 138.62 138.66 1,404,593 -0.07(-0.05%)
Feb 20, 2018 138.94 140.19 138.13 138.72 1,787,890 -1.04(-0.74%)
Feb 16, 2018 139.77 139.77 139.77 0 -0.70(-0.50%)
Feb 15, 2018 140.58 141.19 139.34 140.46 1,250,248 +0.76(+0.55%)
Feb 14, 2018 138.00 140.26 137.91 139.70 1,568,836 +0.53(+0.38%)
Feb 13, 2018 137.89 139.59 137.76 139.16 1,402,227 +0.37(+0.27%)
Feb 12, 2018 138.45 140.35 137.01 138.79 2,050,799 +1.11(+0.81%)
Feb 09, 2018 136.02 138.91 132.97 137.69 2,651,348 +3.42(+2.55%)
Feb 08, 2018 140.50 140.94 134.11 134.26 2,382,205 -6.27(-4.46%)
Feb 07, 2018 140.71 144.15 140.26 140.53 1,894,246 -0.60(-0.43%)
Feb 06, 2018 136.03 141.87 134.64 141.13 2,876,990 +0.31(+0.22%)
Feb 05, 2018 145.77 147.07 137.94 140.82 2,367,825 -5.67(-3.87%)
Feb 02, 2018 147.81 148.97 146.04 146.50 1,766,384 -2.32(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.