Skip to main content

Illinois Tool Works (NY: ITW )

236.96 +0.97 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 118.60 120.78 117.36 120.41 2,947,728 +1.49(+1.25%)
Jan 30, 2019 119.11 119.47 117.26 118.92 1,575,110 +0.59(+0.50%)
Jan 29, 2019 115.36 118.94 115.26 118.33 1,850,223 +3.41(+2.97%)
Jan 28, 2019 115.45 115.45 113.75 114.92 1,754,878 -1.93(-1.65%)
Jan 25, 2019 116.19 117.42 115.22 116.85 1,447,835 +2.03(+1.77%)
Jan 24, 2019 115.14 115.64 114.08 114.81 1,261,058 -0.16(-0.14%)
Jan 23, 2019 116.36 116.85 114.05 114.97 1,272,775 -0.93(-0.80%)
Jan 22, 2019 118.36 118.97 115.09 115.90 1,773,696 -3.95(-3.29%)
Jan 18, 2019 117.25 120.57 117.07 119.84 2,026,467 +3.51(+3.01%)
Jan 17, 2019 113.50 116.39 113.50 116.34 1,461,159 +2.37(+2.08%)
Jan 16, 2019 114.09 114.76 113.68 113.97 1,609,146 -0.11(-0.09%)
Jan 15, 2019 114.66 114.66 113.13 114.08 1,110,594 -0.07(-0.06%)
Jan 14, 2019 113.39 114.82 112.86 114.14 1,177,563 -0.12(-0.11%)
Jan 11, 2019 114.43 114.69 113.17 114.27 1,277,917 -0.99(-0.86%)
Jan 10, 2019 112.24 115.28 111.65 115.26 2,725,924 +1.27(+1.12%)
Jan 09, 2019 114.47 114.93 113.62 113.99 1,314,471 -0.02(-0.01%)
Jan 08, 2019 113.08 114.00 111.95 114.00 1,493,756 +2.45(+2.20%)
Jan 07, 2019 111.46 112.83 110.33 111.55 1,903,823 +0.03(+0.02%)
Jan 04, 2019 109.90 111.85 109.37 111.52 1,618,209 +3.27(+3.02%)
Jan 03, 2019 110.34 110.77 107.49 108.25 2,499,096 -2.76(-2.49%)
Jan 02, 2019 109.47 111.14 108.73 111.02 2,173,088 -0.08(-0.07%)
Dec 31, 2018 109.84 111.17 109.36 111.09 1,356,376 +1.73(+1.58%)
Dec 28, 2018 110.31 111.26 108.91 109.37 1,168,212 -0.19(-0.18%)
Dec 27, 2018 106.10 109.56 105.19 109.56 1,472,854 +2.04(+1.90%)
Dec 26, 2018 104.17 107.55 102.44 107.52 1,450,043 +4.04(+3.90%)
Dec 24, 2018 107.29 107.64 103.44 103.48 1,122,500 -4.43(-4.10%)
Dec 21, 2018 108.92 111.52 107.29 107.91 4,140,091 -1.01(-0.93%)
Dec 20, 2018 108.73 110.24 106.99 108.92 2,996,470 -0.36(-0.33%)
Dec 19, 2018 110.90 113.17 108.39 109.27 2,048,084 -1.40(-1.27%)
Dec 18, 2018 110.82 112.37 109.84 110.67 2,394,603 -0.77(-0.69%)
Dec 17, 2018 112.85 113.64 110.79 111.44 1,993,285 -2.56(-2.24%)
Dec 14, 2018 114.52 116.27 113.40 114.00 2,282,591 -1.91(-1.65%)
Dec 13, 2018 115.60 117.48 115.34 115.91 1,829,562 +0.90(+0.78%)
Dec 12, 2018 115.55 117.42 114.93 115.01 1,677,285 +0.94(+0.82%)
Dec 11, 2018 115.64 116.48 113.50 114.07 2,805,055 +0.41(+0.36%)
Dec 10, 2018 112.66 114.27 110.86 113.67 2,188,814 +1.04(+0.92%)
Dec 07, 2018 116.16 118.13 112.06 112.63 2,674,115 -3.30(-2.84%)
Dec 06, 2018 113.70 116.14 111.80 115.93 2,723,439 +0.44(+0.38%)
Dec 04, 2018 121.02 121.02 114.80 115.49 2,823,092 -5.81(-4.79%)
Dec 03, 2018 122.48 123.38 120.32 121.30 1,970,713 +0.34(+0.28%)
Nov 30, 2018 118.15 121.09 117.80 120.96 1,807,036 +2.74(+2.32%)
Nov 29, 2018 120.04 120.07 118.04 118.22 1,791,693 -1.85(-1.54%)
Nov 28, 2018 118.95 120.09 116.84 120.08 1,252,981 +1.86(+1.58%)
Nov 27, 2018 117.54 118.35 115.92 118.22 1,461,754 -0.01(-0.01%)
Nov 26, 2018 117.45 118.35 116.78 118.22 1,247,388 +1.47(+1.26%)
Nov 23, 2018 115.63 117.44 115.57 116.75 513,603 +0.14(+0.12%)
Nov 21, 2018 116.61 116.61 116.61 0 +0.33(+0.28%)
Nov 20, 2018 115.48 117.18 114.83 116.28 1,904,620 -0.28(-0.24%)
Nov 19, 2018 117.86 118.03 115.71 116.56 1,533,308 -1.40(-1.19%)
Nov 16, 2018 117.01 118.53 116.33 117.96 2,401,680 +0.32(+0.27%)
Nov 15, 2018 115.12 118.47 114.22 117.64 1,513,481 +1.76(+1.52%)
Nov 14, 2018 116.49 117.61 114.78 115.88 1,802,797 +0.20(+0.17%)
Nov 13, 2018 114.76 117.28 114.15 115.68 3,217,947 +1.56(+1.37%)
Nov 12, 2018 115.20 115.21 113.35 114.13 2,532,553 -1.19(-1.03%)
Nov 09, 2018 115.94 116.53 113.94 115.32 1,467,815 -1.09(-0.93%)
Nov 08, 2018 116.17 117.27 115.77 116.41 1,232,333 +0.00(+0.00%)
Nov 07, 2018 115.40 116.49 114.12 116.41 1,144,244 +1.84(+1.60%)
Nov 06, 2018 113.65 115.25 113.47 114.57 1,505,554 +0.65(+0.57%)
Nov 05, 2018 114.07 114.81 112.72 113.92 1,248,876 +0.21(+0.18%)
Nov 02, 2018 114.65 115.87 112.67 113.71 2,330,180 +1.08(+0.96%)
Nov 01, 2018 110.98 113.03 109.95 112.63 2,595,837 +1.65(+1.49%)
Oct 31, 2018 114.08 115.06 110.66 110.98 3,971,745 -1.85(-1.64%)
Oct 30, 2018 109.75 113.13 109.50 112.83 2,749,595 +3.38(+3.08%)
Oct 29, 2018 109.70 112.28 107.84 109.45 3,360,834 +1.50(+1.39%)
Oct 26, 2018 105.42 109.56 104.99 107.96 3,888,692 +1.24(+1.16%)
Oct 25, 2018 105.15 108.36 104.78 106.72 3,287,673 +2.48(+2.38%)
Oct 24, 2018 109.60 109.92 103.85 104.24 4,155,601 -5.86(-5.32%)
Oct 23, 2018 108.37 111.06 106.11 110.11 4,581,482 -0.65(-0.59%)
Oct 22, 2018 110.97 111.48 110.00 110.76 2,006,146 +0.25(+0.23%)
Oct 19, 2018 111.68 111.86 109.72 110.51 2,153,500 -1.22(-1.09%)
Oct 18, 2018 110.20 113.47 110.20 111.72 4,343,850 -3.12(-2.71%)
Oct 17, 2018 115.20 115.68 113.65 114.84 1,547,802 -0.94(-0.81%)
Oct 16, 2018 114.79 115.96 113.84 115.78 1,851,912 +1.61(+1.41%)
Oct 15, 2018 113.41 114.97 113.34 114.17 1,495,619 +0.50(+0.44%)
Oct 12, 2018 114.50 114.86 112.08 113.67 2,362,482 +1.15(+1.02%)
Oct 11, 2018 115.74 116.34 112.00 112.53 2,564,683 -3.17(-2.74%)
Oct 10, 2018 118.83 118.95 115.61 115.70 3,315,655 -3.37(-2.83%)
Oct 09, 2018 121.78 121.94 119.01 119.07 1,912,733 -3.31(-2.70%)
Oct 08, 2018 122.16 122.66 121.21 122.37 1,909,729 -0.30(-0.24%)
Oct 05, 2018 124.77 124.95 121.71 122.67 1,783,241 -2.17(-1.74%)
Oct 04, 2018 124.93 125.50 123.88 124.84 1,375,868 -0.17(-0.13%)
Oct 03, 2018 126.09 126.17 124.64 125.01 1,569,543 -0.88(-0.70%)
Oct 02, 2018 124.79 125.98 124.40 125.89 1,195,422 +1.37(+1.10%)
Oct 01, 2018 123.72 124.70 123.16 124.52 2,342,350 +1.76(+1.43%)
Sep 28, 2018 123.38 123.79 122.28 122.77 1,063,645 -0.75(-0.61%)
Sep 27, 2018 123.69 124.40 123.02 123.51 984,792 +0.04(+0.03%)
Sep 26, 2018 124.01 124.44 123.30 123.47 1,936,015 -0.50(-0.40%)
Sep 25, 2018 126.26 126.37 123.80 123.97 1,938,603 -2.17(-1.72%)
Sep 24, 2018 128.15 128.20 125.87 126.14 952,462 -2.09(-1.63%)
Sep 21, 2018 128.25 128.85 127.69 128.23 2,622,689 +0.39(+0.30%)
Sep 20, 2018 127.74 128.19 126.62 127.84 1,060,254 +1.08(+0.85%)
Sep 19, 2018 126.60 127.75 126.23 126.76 1,143,074 +0.30(+0.24%)
Sep 18, 2018 126.30 127.09 124.83 126.46 1,394,437 +0.16(+0.13%)
Sep 17, 2018 125.28 126.36 124.76 126.29 1,869,135 +1.13(+0.90%)
Sep 14, 2018 123.69 125.27 123.69 125.16 1,484,060 +1.81(+1.46%)
Sep 13, 2018 123.09 123.60 122.26 123.36 1,073,131 +0.98(+0.80%)
Sep 12, 2018 122.06 123.96 122.05 122.38 2,185,411 +0.12(+0.10%)
Sep 11, 2018 122.42 122.73 121.72 122.26 1,724,161 -0.80(-0.65%)
Sep 10, 2018 122.11 124.45 122.11 123.06 1,646,634 +1.57(+1.29%)
Sep 07, 2018 121.37 121.64 119.87 121.48 1,526,892 -0.38(-0.31%)
Sep 06, 2018 122.09 122.94 121.33 121.86 1,688,774 -0.25(-0.20%)
Sep 05, 2018 119.64 122.23 119.48 122.11 2,154,563 +2.09(+1.74%)
Sep 04, 2018 119.81 120.24 118.94 120.02 1,632,758 +0.05(+0.04%)
Aug 31, 2018 119.97 119.97 119.97 0 +0.28(+0.23%)
Aug 30, 2018 119.67 120.81 119.34 119.69 1,657,271 -0.12(-0.10%)
Aug 29, 2018 119.48 121.46 118.89 119.81 1,348,349 +0.32(+0.27%)
Aug 28, 2018 119.61 120.20 119.31 119.50 921,726 +0.17(+0.14%)
Aug 27, 2018 118.08 119.74 117.50 119.32 1,725,776 +2.23(+1.90%)
Aug 24, 2018 117.05 117.48 116.14 117.09 1,993,989 +0.35(+0.30%)
Aug 23, 2018 117.64 117.92 116.50 116.74 2,228,887 -0.88(-0.75%)
Aug 22, 2018 118.86 119.41 117.35 117.62 1,712,044 -1.64(-1.38%)
Aug 21, 2018 119.42 119.86 118.65 119.26 1,907,623 -0.20(-0.17%)
Aug 20, 2018 120.72 121.26 119.14 119.46 1,980,903 -0.98(-0.82%)
Aug 17, 2018 119.75 120.81 119.46 120.45 1,493,437 +0.41(+0.35%)
Aug 16, 2018 120.43 121.16 119.32 120.03 1,651,951 +0.31(+0.26%)
Aug 15, 2018 117.86 120.12 116.90 119.72 2,413,292 +1.11(+0.94%)
Aug 14, 2018 117.47 119.35 117.47 118.61 1,492,162 +1.22(+1.04%)
Aug 13, 2018 118.12 118.71 117.28 117.39 1,858,590 -0.50(-0.42%)
Aug 10, 2018 119.21 119.43 117.12 117.89 1,680,507 -1.76(-1.47%)
Aug 09, 2018 121.31 121.46 119.56 119.65 1,604,692 -1.63(-1.35%)
Aug 08, 2018 121.09 121.59 120.43 121.28 1,217,178 +0.05(+0.04%)
Aug 07, 2018 121.43 123.11 121.16 121.23 1,751,317 -0.20(-0.16%)
Aug 06, 2018 120.93 121.75 120.64 121.43 1,337,018 +0.88(+0.73%)
Aug 03, 2018 120.47 120.84 119.35 120.55 1,338,896 +0.45(+0.37%)
Aug 02, 2018 118.95 121.03 118.23 120.10 1,486,066 -0.12(-0.10%)
Aug 01, 2018 123.10 123.81 119.89 120.22 1,823,221 -3.59(-2.90%)
Jul 31, 2018 121.45 124.56 121.10 123.81 2,498,517 +3.11(+2.58%)
Jul 30, 2018 121.25 122.55 120.64 120.70 1,686,088 -0.42(-0.34%)
Jul 27, 2018 122.08 122.60 120.73 121.12 1,294,443 -0.90(-0.74%)
Jul 26, 2018 119.77 122.36 119.44 122.02 2,652,382 +2.75(+2.31%)
Jul 25, 2018 118.48 119.67 117.14 119.26 3,065,990 -0.12(-0.10%)
Jul 24, 2018 116.62 120.92 116.40 119.38 3,884,583 +1.68(+1.42%)
Jul 23, 2018 118.21 119.92 116.33 117.71 6,743,357 -9.16(-7.22%)
Jul 20, 2018 127.88 124.78 126.86 2,816,418 +1.21(+0.96%)
Jul 19, 2018 123.69 126.01 123.43 125.66 2,041,148 +1.61(+1.30%)
Jul 18, 2018 124.04 124.70 123.64 124.04 1,984,740 +0.34(+0.27%)
Jul 17, 2018 122.37 124.26 122.30 123.70 1,789,471 +1.19(+0.97%)
Jul 16, 2018 124.20 124.51 122.37 122.51 1,190,355 -1.67(-1.34%)
Jul 13, 2018 122.87 124.58 122.87 124.18 1,190,804 +1.11(+0.90%)
Jul 12, 2018 122.91 125.02 121.89 123.07 1,449,018 +0.74(+0.61%)
Jul 11, 2018 123.17 124.21 122.13 122.33 1,322,552 -2.12(-1.70%)
Jul 10, 2018 124.14 124.93 123.34 124.45 1,331,838 +0.31(+0.25%)
Jul 09, 2018 120.94 124.53 120.85 124.14 1,477,519 +3.51(+2.91%)
Jul 06, 2018 121.59 121.79 120.42 120.63 2,012,431 -1.07(-0.88%)
Jul 05, 2018 121.14 121.92 120.10 121.70 1,335,094 +1.43(+1.19%)
Jul 03, 2018 120.27 120.27 120.27 0 +0.53(+0.45%)
Jul 02, 2018 118.57 119.79 118.17 119.74 1,250,661 +0.06(+0.05%)
Jun 29, 2018 120.09 121.69 119.52 119.68 1,542,845 -0.02(-0.02%)
Jun 28, 2018 121.34 121.78 118.30 119.69 2,047,188 -1.43(-1.18%)
Jun 27, 2018 121.46 123.33 120.92 121.13 1,716,758 +0.04(+0.04%)
Jun 26, 2018 121.80 122.25 120.94 121.09 2,334,518 -0.01(-0.01%)
Jun 25, 2018 121.05 121.49 119.69 121.09 1,899,351 -0.43(-0.35%)
Jun 22, 2018 121.91 123.16 121.22 121.52 2,916,174 +0.60(+0.50%)
Jun 21, 2018 122.18 122.52 120.61 120.92 1,901,477 -1.90(-1.55%)
Jun 20, 2018 123.03 123.39 122.30 122.82 1,528,573 -0.12(-0.10%)
Jun 19, 2018 123.79 124.31 122.20 122.94 2,173,133 -2.24(-1.79%)
Jun 18, 2018 126.19 126.84 124.85 125.18 1,605,794 -2.52(-1.97%)
Jun 15, 2018 128.27 124.94 127.70 3,829,711 -0.21(-0.16%)
Jun 14, 2018 128.10 129.93 127.71 127.91 1,710,773 +0.17(+0.13%)
Jun 13, 2018 128.61 129.38 127.67 127.73 2,611,884 -1.07(-0.83%)
Jun 12, 2018 128.54 128.89 127.40 128.81 1,100,682 +0.65(+0.51%)
Jun 11, 2018 127.17 128.66 127.17 128.16 1,315,712 +1.22(+0.96%)
Jun 08, 2018 127.31 127.56 126.34 126.94 1,395,888 -0.39(-0.31%)
Jun 07, 2018 126.45 127.57 126.36 127.33 1,032,175 +0.89(+0.71%)
Jun 06, 2018 126.45 126.44 1,552,595 +1.32(+1.06%)
Jun 05, 2018 125.73 126.05 124.56 125.11 2,313,853 -0.48(-0.38%)
Jun 04, 2018 126.69 127.11 125.54 125.60 1,361,956 -0.65(-0.52%)
Jun 01, 2018 124.60 126.93 124.57 126.25 1,473,828 +2.80(+2.27%)
May 31, 2018 125.42 125.50 122.68 123.45 3,117,122 -1.74(-1.39%)
May 30, 2018 124.43 125.78 124.19 125.19 1,298,867 +1.47(+1.19%)
May 29, 2018 125.37 125.71 123.27 123.72 1,902,938 -2.93(-2.31%)
May 25, 2018 126.65 126.65 126.65 0 +0.06(+0.05%)
May 24, 2018 126.80 127.37 125.64 126.59 1,035,187 -0.60(-0.47%)
May 23, 2018 125.95 127.28 125.21 127.19 1,334,463 +0.69(+0.54%)
May 22, 2018 128.58 129.47 126.44 126.51 1,480,740 -2.12(-1.65%)
May 21, 2018 127.20 129.50 127.16 128.63 1,930,587 +2.52(+2.00%)
May 18, 2018 125.27 126.82 125.07 126.11 2,170,382 +0.89(+0.71%)
May 17, 2018 123.96 125.96 123.88 125.23 1,685,801 +1.25(+1.01%)
May 16, 2018 125.40 125.91 123.52 123.97 2,164,462 -1.42(-1.13%)
May 15, 2018 124.34 125.51 123.83 125.39 1,858,780 +0.39(+0.32%)
May 14, 2018 125.59 126.12 124.56 124.99 1,482,575 -0.25(-0.20%)
May 11, 2018 125.57 126.44 124.86 125.24 1,262,927 -0.03(-0.02%)
May 10, 2018 126.19 126.27 124.68 125.27 1,451,130 -0.56(-0.44%)
May 09, 2018 124.70 126.07 123.66 125.83 1,451,362 +1.70(+1.37%)
May 08, 2018 123.08 125.20 122.99 124.13 1,574,370 -0.26(-0.21%)
May 07, 2018 125.19 125.84 123.92 124.38 1,501,049 -0.58(-0.47%)
May 04, 2018 123.74 125.75 122.72 124.97 1,702,273 +1.01(+0.82%)
May 03, 2018 121.86 124.65 121.13 123.95 2,692,260 +1.01(+0.82%)
May 02, 2018 123.06 124.88 122.80 122.94 2,414,044 -0.77(-0.62%)
May 01, 2018 121.19 123.71 119.25 123.71 3,105,539 +1.70(+1.39%)
Apr 30, 2018 123.40 124.56 121.93 122.00 2,686,209 -0.47(-0.39%)
Apr 27, 2018 122.49 123.37 120.59 122.48 3,429,835 +1.00(+0.82%)
Apr 26, 2018 127.86 127.86 120.65 121.48 4,868,586 -8.75(-6.72%)
Apr 25, 2018 128.54 130.97 126.88 130.24 2,410,678 +1.68(+1.30%)
Apr 24, 2018 135.03 135.72 126.79 128.56 2,584,905 -5.97(-4.44%)
Apr 23, 2018 136.11 136.50 134.16 134.53 1,313,721 -1.45(-1.07%)
Apr 20, 2018 136.64 137.16 135.37 135.98 1,375,126 -0.69(-0.50%)
Apr 19, 2018 136.87 137.15 135.34 136.67 1,136,538 -0.27(-0.19%)
Apr 18, 2018 136.32 137.63 135.09 136.94 1,478,345 +1.23(+0.90%)
Apr 17, 2018 135.11 136.25 134.71 135.71 934,363 +1.38(+1.03%)
Apr 16, 2018 134.51 134.82 133.57 134.32 973,562 +1.15(+0.86%)
Apr 13, 2018 134.88 134.99 132.61 133.17 852,032 -0.62(-0.46%)
Apr 12, 2018 133.53 134.75 133.17 133.79 1,086,592 +1.06(+0.80%)
Apr 11, 2018 132.85 133.67 132.00 132.73 1,046,353 -1.51(-1.13%)
Apr 10, 2018 134.18 135.31 132.67 134.24 2,231,733 +3.15(+2.41%)
Apr 09, 2018 132.23 133.86 130.86 131.09 1,177,859 -0.01(-0.01%)
Apr 06, 2018 134.95 135.43 130.01 131.09 1,763,255 -5.26(-3.86%)
Apr 05, 2018 136.55 137.52 135.51 136.35 1,738,692 +0.59(+0.44%)
Apr 04, 2018 130.47 136.00 130.27 135.76 2,175,470 +2.29(+1.72%)
Apr 03, 2018 131.98 133.58 131.06 133.47 1,842,354 +2.15(+1.64%)
Apr 02, 2018 133.76 134.01 129.50 131.32 2,338,316 -3.26(-2.43%)
Mar 29, 2018 134.58 134.58 134.58 0 +2.41(+1.82%)
Mar 28, 2018 133.41 134.12 131.60 132.18 2,201,250 -0.86(-0.65%)
Mar 27, 2018 137.07 137.27 132.16 133.03 1,833,594 -3.74(-2.73%)
Mar 26, 2018 136.88 137.30 133.69 136.77 1,766,581 +2.65(+1.98%)
Mar 23, 2018 139.38 140.21 133.92 134.12 2,221,277 -4.99(-3.59%)
Mar 22, 2018 142.36 142.87 138.78 139.11 1,494,323 -4.68(-3.25%)
Mar 21, 2018 143.43 145.40 142.53 143.79 1,541,715 +0.36(+0.25%)
Mar 20, 2018 143.69 144.54 142.85 143.43 1,641,180 +0.15(+0.10%)
Mar 19, 2018 145.51 145.87 141.76 143.28 1,934,711 -2.85(-1.95%)
Mar 16, 2018 145.86 146.87 145.05 146.13 2,270,393 +0.67(+0.46%)
Mar 15, 2018 145.04 146.87 144.54 145.46 1,385,481 +0.72(+0.50%)
Mar 14, 2018 145.93 146.37 144.11 144.75 2,541,988 -0.50(-0.35%)
Mar 13, 2018 145.13 146.75 144.80 145.25 1,927,170 +0.62(+0.43%)
Mar 12, 2018 145.74 145.90 143.46 144.63 2,143,507 -0.94(-0.65%)
Mar 09, 2018 142.90 146.24 142.34 145.57 2,579,669 +3.46(+2.44%)
Mar 08, 2018 140.45 142.42 139.83 142.10 2,859,730 +2.78(+1.99%)
Mar 07, 2018 139.95 139.33 1,397,750 +1.15(+0.84%)
Mar 06, 2018 137.27 138.40 136.55 138.17 1,438,812 +1.68(+1.23%)
Mar 05, 2018 135.00 137.16 134.16 136.49 2,152,946 +0.96(+0.71%)
Mar 02, 2018 134.62 136.03 133.59 135.53 1,652,102 +0.10(+0.08%)
Mar 01, 2018 138.09 139.04 134.57 135.43 2,188,410 -2.56(-1.86%)
Feb 28, 2018 139.98 140.74 137.98 137.99 1,371,101 -1.54(-1.10%)
Feb 27, 2018 141.42 142.78 139.49 139.53 892,431 -1.89(-1.34%)
Feb 26, 2018 140.28 141.68 139.75 141.42 1,143,593 +1.27(+0.91%)
Feb 23, 2018 140.57 140.89 138.87 140.15 905,054 +0.55(+0.39%)
Feb 22, 2018 139.60 1,463,886 +1.76(+1.28%)
Feb 21, 2018 138.10 140.48 137.81 137.84 1,412,926 -0.07(-0.05%)
Feb 20, 2018 138.12 139.36 137.31 137.91 1,798,496 -1.03(-0.74%)
Feb 16, 2018 138.94 138.94 138.94 0 -0.69(-0.50%)
Feb 15, 2018 139.75 140.35 138.51 139.63 1,257,665 +0.76(+0.55%)
Feb 14, 2018 137.18 139.44 137.09 138.87 1,578,143 +0.53(+0.38%)
Feb 13, 2018 137.08 138.76 136.95 138.34 1,410,545 +0.37(+0.27%)
Feb 12, 2018 137.63 139.52 136.20 137.98 2,062,965 +1.10(+0.81%)
Feb 09, 2018 135.22 138.09 132.19 136.87 2,667,077 +3.40(+2.55%)
Feb 08, 2018 139.67 140.10 133.32 133.47 2,396,338 -6.23(-4.46%)
Feb 07, 2018 139.88 143.30 139.43 139.70 1,905,484 -0.60(-0.43%)
Feb 06, 2018 135.23 141.04 133.85 140.30 2,894,057 +0.31(+0.22%)
Feb 05, 2018 144.91 146.21 137.13 139.99 2,381,872 -5.64(-3.87%)
Feb 02, 2018 146.94 148.09 145.18 145.63 1,776,863 -2.31(-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.