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

Illinois Tool Works (NY: ITW )

254.50 -3.46 (-1.34%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 161.55 162.18 161.11 161.76 906,166 -0.25(-0.16%)
Dec 30, 2019 162.32 162.73 161.51 162.01 813,631 -0.14(-0.08%)
Dec 27, 2019 162.82 163.23 161.71 162.14 688,578 -0.13(-0.08%)
Dec 26, 2019 161.75 162.28 161.05 162.28 526,435 +0.98(+0.61%)
Dec 24, 2019 162.12 162.17 160.86 161.29 303,962 -0.80(-0.49%)
Dec 23, 2019 161.50 162.10 161.00 162.09 902,396 +0.68(+0.42%)
Dec 20, 2019 161.47 161.57 159.89 161.41 2,997,282 +1.66(+1.04%)
Dec 19, 2019 159.95 160.35 159.21 159.75 1,166,038 -0.39(-0.24%)
Dec 18, 2019 159.36 160.41 158.54 160.14 1,557,812 +0.97(+0.61%)
Dec 17, 2019 158.88 160.46 158.54 159.16 1,314,008 +0.30(+0.19%)
Dec 16, 2019 159.72 160.15 158.63 158.87 985,194 +0.18(+0.11%)
Dec 13, 2019 160.38 161.51 158.25 158.69 1,231,599 -1.64(-1.02%)
Dec 12, 2019 158.27 160.94 157.76 160.33 1,029,667 +2.00(+1.26%)
Dec 11, 2019 156.76 158.45 156.20 158.33 1,112,444 +2.17(+1.39%)
Dec 10, 2019 156.15 157.28 155.22 156.16 912,590 +0.02(+0.01%)
Dec 09, 2019 155.66 156.54 155.49 156.15 819,298 +0.21(+0.14%)
Dec 06, 2019 156.20 157.15 155.84 155.93 1,051,299 +1.29(+0.83%)
Dec 05, 2019 153.90 154.98 153.08 154.64 1,094,583 +0.99(+0.65%)
Dec 04, 2019 153.93 156.09 153.25 153.65 1,481,809 +0.83(+0.54%)
Dec 03, 2019 152.49 153.17 151.35 152.82 1,493,811 -1.23(-0.80%)
Dec 02, 2019 156.36 156.66 153.88 154.04 1,364,648 -2.01(-1.29%)
Nov 29, 2019 157.03 157.22 155.33 156.06 653,278 -0.70(-0.45%)
Nov 27, 2019 156.99 157.07 155.74 156.75 816,485 -0.23(-0.15%)
Nov 26, 2019 156.57 157.17 156.16 156.98 1,235,173 +0.17(+0.11%)
Nov 25, 2019 156.16 157.16 155.61 156.82 953,135 +1.45(+0.93%)
Nov 22, 2019 155.37 155.84 154.42 155.37 704,217 +0.84(+0.54%)
Nov 21, 2019 154.35 155.07 153.69 154.53 930,972 +0.16(+0.10%)
Nov 20, 2019 155.17 155.84 153.16 154.36 1,304,830 -1.81(-1.16%)
Nov 19, 2019 158.04 158.13 155.66 156.17 1,244,033 -1.23(-0.78%)
Nov 18, 2019 155.76 157.46 155.30 157.41 1,304,286 +0.61(+0.39%)
Nov 15, 2019 156.68 157.07 155.90 156.80 847,317 +1.34(+0.86%)
Nov 14, 2019 154.81 156.39 154.62 155.46 809,307 +0.25(+0.16%)
Nov 13, 2019 155.40 155.86 154.18 155.21 1,308,318 -1.24(-0.80%)
Nov 12, 2019 157.37 158.06 156.06 156.45 1,181,663 -0.42(-0.27%)
Nov 11, 2019 157.09 158.34 156.55 156.87 868,229 -1.05(-0.66%)
Nov 08, 2019 157.58 158.13 156.66 157.92 1,130,055 -0.09(-0.06%)
Nov 07, 2019 159.45 160.50 157.78 158.01 1,131,652 -0.93(-0.59%)
Nov 06, 2019 157.31 159.00 156.22 158.94 1,368,471 +1.23(+0.78%)
Nov 05, 2019 157.32 158.65 156.42 157.71 1,841,308 +0.61(+0.39%)
Nov 04, 2019 155.47 157.16 155.21 157.10 1,475,698 +2.43(+1.57%)
Nov 01, 2019 153.00 154.68 151.75 154.68 1,701,450 +3.77(+2.50%)
Oct 31, 2019 151.15 151.38 148.50 150.91 1,799,238 -1.46(-0.96%)
Oct 30, 2019 153.80 154.00 151.36 152.37 1,223,936 -1.99(-1.29%)
Oct 29, 2019 151.18 155.18 150.89 154.35 1,516,573 +2.23(+1.47%)
Oct 28, 2019 155.37 155.54 149.48 152.13 2,758,837 -1.67(-1.09%)
Oct 25, 2019 146.91 154.28 141.49 153.80 3,026,773 +10.46(+7.29%)
Oct 24, 2019 144.67 145.16 142.20 143.34 1,638,769 -1.34(-0.93%)
Oct 23, 2019 144.23 145.17 143.70 144.69 1,053,519 +0.04(+0.03%)
Oct 22, 2019 142.97 145.14 141.60 144.64 1,458,784 +1.87(+1.31%)
Oct 21, 2019 142.47 143.70 142.21 142.77 1,678,989 +1.06(+0.75%)
Oct 18, 2019 140.47 142.18 139.96 141.72 1,492,664 +1.21(+0.86%)
Oct 17, 2019 140.31 141.79 139.91 140.51 725,087 +1.07(+0.77%)
Oct 16, 2019 139.45 140.22 138.50 139.43 1,137,778 -0.01(-0.01%)
Oct 15, 2019 137.48 140.75 137.21 139.44 1,110,515 +1.64(+1.19%)
Oct 14, 2019 137.41 138.40 137.10 137.80 746,102 -0.53(-0.38%)
Oct 11, 2019 136.13 141.47 136.06 138.33 1,994,911 +4.14(+3.09%)
Oct 10, 2019 132.80 134.72 132.45 134.19 748,998 +1.53(+1.15%)
Oct 09, 2019 132.35 133.41 131.11 132.66 782,530 +1.60(+1.22%)
Oct 08, 2019 132.76 133.06 130.74 131.05 1,215,448 -3.40(-2.53%)
Oct 07, 2019 135.25 136.02 134.36 134.46 790,420 -1.16(-0.86%)
Oct 04, 2019 134.51 135.78 133.86 135.62 760,742 +1.50(+1.11%)
Oct 03, 2019 133.15 134.19 130.99 134.12 1,067,151 +0.62(+0.46%)
Oct 02, 2019 134.96 135.50 132.75 133.51 1,243,419 -3.21(-2.35%)
Oct 01, 2019 141.17 141.54 136.29 136.72 1,278,321 -3.37(-2.40%)
Sep 30, 2019 138.75 140.44 138.75 140.09 922,973 +1.39(+1.00%)
Sep 27, 2019 138.94 139.27 137.33 138.70 906,188 +0.62(+0.45%)
Sep 26, 2019 137.40 139.01 136.78 138.08 1,014,143 +0.63(+0.46%)
Sep 25, 2019 135.47 137.81 135.41 137.45 1,007,364 +2.12(+1.57%)
Sep 24, 2019 137.25 137.74 134.30 135.32 1,416,965 -1.85(-1.35%)
Sep 23, 2019 132.61 137.89 132.46 137.17 1,649,014 -0.68(-0.49%)
Sep 20, 2019 138.83 139.68 137.49 137.85 2,311,332 -0.72(-0.52%)
Sep 19, 2019 139.88 140.24 138.36 138.57 746,747 -1.27(-0.91%)
Sep 18, 2019 139.15 140.16 137.95 139.84 1,031,661 -0.16(-0.11%)
Sep 17, 2019 138.91 140.32 136.82 140.00 1,034,356 +0.61(+0.44%)
Sep 16, 2019 140.67 141.18 139.09 139.39 1,642,097 -2.65(-1.87%)
Sep 13, 2019 143.04 143.76 141.18 142.04 1,377,485 -0.07(-0.05%)
Sep 12, 2019 142.08 143.07 140.62 142.11 2,049,684 +0.28(+0.19%)
Sep 11, 2019 140.10 141.92 138.78 141.83 1,433,042 +1.94(+1.39%)
Sep 10, 2019 136.68 139.90 135.97 139.90 1,672,327 +3.25(+2.37%)
Sep 09, 2019 136.07 136.82 135.12 136.65 1,188,208 +1.09(+0.80%)
Sep 06, 2019 135.44 135.77 134.06 135.56 1,077,152 +0.90(+0.67%)
Sep 05, 2019 132.23 135.44 131.94 134.67 1,415,098 +4.17(+3.19%)
Sep 04, 2019 130.45 130.85 129.48 130.50 1,116,725 +1.54(+1.19%)
Sep 03, 2019 131.59 131.78 128.46 128.96 1,521,181 -4.27(-3.20%)
Aug 30, 2019 133.08 133.91 132.27 133.23 1,496,382 +1.52(+1.15%)
Aug 29, 2019 130.94 131.93 129.97 131.71 1,409,610 +2.53(+1.96%)
Aug 28, 2019 128.02 129.60 127.23 129.17 1,496,502 +0.27(+0.21%)
Aug 27, 2019 130.35 130.35 128.58 128.91 1,452,416 -0.27(-0.21%)
Aug 26, 2019 131.49 131.65 128.45 129.17 1,736,695 -0.94(-0.72%)
Aug 23, 2019 134.24 134.25 129.20 130.12 1,630,801 -4.84(-3.59%)
Aug 22, 2019 135.88 136.36 134.24 134.96 777,318 -0.28(-0.21%)
Aug 21, 2019 136.72 137.54 134.74 135.25 883,408 -0.03(-0.02%)
Aug 20, 2019 135.73 136.27 134.40 135.27 1,135,125 -0.77(-0.57%)
Aug 19, 2019 135.41 136.21 134.86 136.04 1,265,266 +2.50(+1.87%)
Aug 16, 2019 131.45 133.89 131.45 133.55 1,041,831 +3.20(+2.45%)
Aug 15, 2019 131.03 131.33 129.11 130.35 1,060,282 +0.03(+0.02%)
Aug 14, 2019 132.48 133.40 130.31 130.32 1,423,462 -4.70(-3.48%)
Aug 13, 2019 131.10 136.38 130.90 135.02 1,380,848 +3.57(+2.72%)
Aug 12, 2019 132.21 132.72 131.21 131.45 1,228,531 -1.48(-1.12%)
Aug 09, 2019 133.69 133.87 131.63 132.93 1,086,938 -1.17(-0.87%)
Aug 08, 2019 133.38 134.63 133.30 134.11 1,091,504 +1.63(+1.23%)
Aug 07, 2019 130.53 132.96 129.40 132.48 1,567,364 +0.03(+0.03%)
Aug 06, 2019 131.48 132.56 129.93 132.44 1,727,727 +2.04(+1.57%)
Aug 05, 2019 132.54 132.78 129.22 130.40 2,267,947 -4.44(-3.29%)
Aug 02, 2019 134.39 135.96 132.95 134.84 1,981,077 +0.23(+0.17%)
Aug 01, 2019 136.62 139.21 134.20 134.60 1,923,151 -2.51(-1.83%)
Jul 31, 2019 138.53 139.41 135.31 137.11 1,329,955 -1.48(-1.07%)
Jul 30, 2019 137.43 138.86 135.67 138.59 1,746,462 +0.13(+0.10%)
Jul 29, 2019 138.52 139.32 136.93 138.46 1,909,592 +0.10(+0.07%)
Jul 26, 2019 137.80 139.58 136.12 138.36 3,227,294 -2.68(-1.90%)
Jul 25, 2019 140.91 142.94 140.05 141.03 2,310,874 -0.06(-0.04%)
Jul 24, 2019 138.24 141.22 138.24 141.09 1,605,592 +1.58(+1.13%)
Jul 23, 2019 136.02 139.55 135.59 139.51 2,108,779 +4.45(+3.30%)
Jul 22, 2019 134.84 136.01 134.68 135.06 1,118,176 +0.57(+0.42%)
Jul 19, 2019 134.30 135.58 133.90 134.49 1,577,820 +1.14(+0.85%)
Jul 18, 2019 133.52 133.83 132.26 133.35 1,074,668 -0.28(-0.21%)
Jul 17, 2019 136.07 136.80 133.50 133.64 1,431,977 -2.78(-2.04%)
Jul 16, 2019 133.72 137.03 132.70 136.42 1,701,823 +1.95(+1.45%)
Jul 15, 2019 134.76 135.00 133.97 134.47 978,344 -0.19(-0.14%)
Jul 12, 2019 131.29 134.86 131.22 134.67 1,331,929 +4.10(+3.14%)
Jul 11, 2019 129.97 130.59 129.13 130.57 1,471,468 +0.64(+0.49%)
Jul 10, 2019 130.74 131.26 129.86 129.93 1,411,637 -0.23(-0.18%)
Jul 09, 2019 128.93 130.29 127.85 130.16 1,637,922 +0.15(+0.12%)
Jul 08, 2019 131.03 131.40 129.58 130.01 1,162,554 -1.55(-1.18%)
Jul 05, 2019 132.11 132.20 129.28 131.56 1,196,160 -1.88(-1.41%)
Jul 03, 2019 133.77 133.84 132.57 133.44 774,343 +0.32(+0.24%)
Jul 02, 2019 134.51 134.66 132.50 133.12 1,010,716 -1.61(-1.19%)
Jul 01, 2019 135.81 135.81 133.32 134.73 1,173,197 +0.66(+0.49%)
Jun 28, 2019 132.79 134.36 132.60 134.07 1,817,750 +1.54(+1.16%)
Jun 27, 2019 132.70 133.52 131.66 132.53 913,155 +0.01(+0.01%)
Jun 26, 2019 132.03 133.45 131.69 132.53 1,549,328 -0.66(-0.50%)
Jun 25, 2019 134.22 134.58 133.03 133.19 1,228,855 -1.09(-0.81%)
Jun 24, 2019 134.43 135.47 134.07 134.27 1,203,530 +0.11(+0.08%)
Jun 21, 2019 134.56 134.94 133.75 134.17 1,680,695 -0.22(-0.16%)
Jun 20, 2019 134.58 135.01 132.38 134.39 1,190,410 +2.33(+1.77%)
Jun 19, 2019 132.13 132.74 130.98 132.06 1,008,193 +0.29(+0.22%)
Jun 18, 2019 130.87 133.57 130.19 131.76 1,216,280 +1.61(+1.23%)
Jun 17, 2019 132.12 132.12 130.00 130.16 885,716 -1.47(-1.11%)
Jun 14, 2019 133.50 133.56 130.04 131.62 1,234,872 -2.59(-1.93%)
Jun 13, 2019 133.66 134.24 132.97 134.21 956,021 +1.31(+0.98%)
Jun 12, 2019 134.45 134.82 132.39 132.91 1,421,017 -1.68(-1.25%)
Jun 11, 2019 135.74 136.86 134.02 134.58 1,310,632 +0.16(+0.12%)
Jun 10, 2019 134.63 136.22 134.35 134.42 1,275,667 +0.95(+0.71%)
Jun 07, 2019 131.38 133.87 131.30 133.47 1,441,874 +2.73(+2.09%)
Jun 06, 2019 130.02 131.23 128.85 130.74 1,132,248 +0.78(+0.60%)
Jun 05, 2019 129.17 130.00 127.91 129.96 1,139,350 +1.77(+1.38%)
Jun 04, 2019 125.21 128.71 125.00 128.20 1,965,998 +4.34(+3.50%)
Jun 03, 2019 123.61 125.14 123.10 123.86 1,963,945 +0.55(+0.44%)
May 31, 2019 123.41 124.34 120.91 123.31 2,344,729 -1.08(-0.87%)
May 30, 2019 125.05 125.99 123.72 124.39 1,643,925 -0.48(-0.39%)
May 29, 2019 124.98 126.03 123.91 124.88 1,927,400 -0.87(-0.69%)
May 28, 2019 129.55 129.55 125.67 125.74 3,600,503 -2.94(-2.28%)
May 24, 2019 129.76 130.49 128.46 128.68 1,155,945 -0.50(-0.39%)
May 23, 2019 130.68 130.80 128.45 129.19 2,187,701 -3.24(-2.45%)
May 22, 2019 133.21 134.01 132.42 132.43 987,404 -1.10(-0.83%)
May 21, 2019 133.02 133.78 132.12 133.53 1,007,469 +1.58(+1.20%)
May 20, 2019 132.17 132.71 131.37 131.95 1,148,891 -1.04(-0.78%)
May 17, 2019 133.11 134.85 132.24 132.99 1,396,238 -1.65(-1.23%)
May 16, 2019 134.32 135.69 133.50 134.64 1,153,122 +1.35(+1.01%)
May 15, 2019 130.34 134.12 129.48 133.29 2,260,173 +1.76(+1.34%)
May 14, 2019 131.23 132.56 130.78 131.54 1,448,751 +1.11(+0.85%)
May 13, 2019 131.54 132.49 130.07 130.42 2,127,822 -4.48(-3.32%)
May 10, 2019 133.48 135.49 131.19 134.90 1,175,762 +1.06(+0.79%)
May 09, 2019 131.55 134.01 130.85 133.84 1,610,025 +0.38(+0.28%)
May 08, 2019 133.83 134.73 133.20 133.46 1,143,278 -0.45(-0.34%)
May 07, 2019 137.48 138.93 133.02 133.91 1,881,206 -3.26(-2.38%)
May 06, 2019 136.12 137.66 135.69 137.17 924,002 -1.84(-1.32%)
May 03, 2019 137.43 139.18 137.22 139.01 758,362 +2.48(+1.82%)
May 02, 2019 135.93 136.73 134.69 136.53 1,152,432 +0.22(+0.16%)
May 01, 2019 137.92 138.23 134.41 136.30 1,610,934 -1.13(-0.82%)
Apr 30, 2019 137.12 137.68 136.06 137.44 1,908,530 +0.55(+0.40%)
Apr 29, 2019 136.24 137.52 135.82 136.89 1,249,325 +1.25(+0.92%)
Apr 26, 2019 134.84 135.68 133.70 135.63 1,753,168 +2.10(+1.57%)
Apr 25, 2019 134.28 135.16 130.21 133.53 2,892,074 -4.94(-3.57%)
Apr 24, 2019 139.61 139.74 138.35 138.48 1,914,355 -0.99(-0.71%)
Apr 23, 2019 138.87 139.47 138.00 139.47 1,185,022 +0.65(+0.47%)
Apr 22, 2019 139.58 139.69 138.13 138.81 1,454,714 -1.01(-0.72%)
Apr 18, 2019 138.28 140.14 137.68 139.82 1,356,831 +1.92(+1.40%)
Apr 17, 2019 139.59 140.14 137.86 137.89 1,130,716 -1.41(-1.01%)
Apr 16, 2019 137.81 139.35 137.79 139.31 942,377 +1.88(+1.37%)
Apr 15, 2019 138.34 138.56 136.74 137.43 951,095 -0.69(-0.50%)
Apr 12, 2019 137.27 138.23 136.60 138.12 913,953 +1.83(+1.34%)
Apr 11, 2019 134.40 136.34 133.86 136.29 1,160,479 +2.33(+1.74%)
Apr 10, 2019 133.81 134.35 132.66 133.96 894,673 +0.62(+0.46%)
Apr 09, 2019 134.91 134.91 133.06 133.34 1,040,457 -2.58(-1.90%)
Apr 08, 2019 133.90 136.00 133.57 135.92 1,327,528 +1.51(+1.12%)
Apr 05, 2019 134.23 135.06 134.09 134.41 1,124,804 +0.39(+0.29%)
Apr 04, 2019 132.90 134.10 132.55 134.02 871,794 +1.45(+1.09%)
Apr 03, 2019 132.15 133.37 131.59 132.57 1,330,267 +1.22(+0.93%)
Apr 02, 2019 131.34 131.69 129.96 131.35 1,239,452 +0.35(+0.27%)
Apr 01, 2019 127.61 131.31 127.61 131.00 1,402,886 +4.25(+3.35%)
Mar 29, 2019 126.92 127.50 126.18 126.75 1,465,427 +0.60(+0.48%)
Mar 28, 2019 125.59 127.02 125.46 126.15 740,459 +1.08(+0.86%)
Mar 27, 2019 125.61 126.24 124.48 125.07 1,164,366 -0.54(-0.43%)
Mar 26, 2019 125.61 126.09 125.02 125.61 892,003 +1.06(+0.85%)
Mar 25, 2019 124.17 125.19 123.83 124.55 1,117,604 +0.34(+0.28%)
Mar 22, 2019 128.01 128.03 124.08 124.21 1,790,521 -4.23(-3.29%)
Mar 21, 2019 127.19 128.80 127.19 128.44 1,499,563 +0.71(+0.56%)
Mar 20, 2019 127.76 128.30 125.77 127.73 2,026,129 -0.29(-0.23%)
Mar 19, 2019 128.04 128.87 127.39 128.02 1,823,899 +0.53(+0.42%)
Mar 18, 2019 125.90 127.54 125.66 127.48 1,445,992 +1.93(+1.54%)
Mar 15, 2019 127.38 128.25 125.40 125.55 5,159,567 -1.51(-1.19%)
Mar 14, 2019 127.00 127.79 126.00 127.06 1,949,062 -0.29(-0.23%)
Mar 13, 2019 126.92 127.98 126.38 127.35 1,675,658 +1.10(+0.87%)
Mar 12, 2019 126.11 126.67 125.66 126.25 1,557,352 +0.31(+0.24%)
Mar 11, 2019 123.21 125.97 123.12 125.95 1,223,861 +2.61(+2.12%)
Mar 08, 2019 122.49 123.56 121.98 123.33 1,700,089 -0.09(-0.07%)
Mar 07, 2019 124.75 124.77 122.67 123.42 2,123,252 -1.58(-1.26%)
Mar 06, 2019 126.21 126.30 124.97 125.00 1,278,614 -0.97(-0.77%)
Mar 05, 2019 126.45 126.90 125.63 125.97 1,289,432 -0.60(-0.47%)
Mar 04, 2019 127.56 127.99 125.50 126.57 1,479,273 -0.06(-0.05%)
Mar 01, 2019 127.19 127.51 125.18 126.63 1,668,728 +0.29(+0.23%)
Feb 28, 2019 127.28 127.50 126.19 126.34 1,666,169 -1.07(-0.84%)
Feb 27, 2019 126.28 127.54 125.54 127.41 952,805 +0.84(+0.67%)
Feb 26, 2019 126.60 127.75 126.36 126.57 1,312,481 -0.60(-0.47%)
Feb 25, 2019 127.51 128.31 126.79 127.17 1,207,968 +0.17(+0.13%)
Feb 22, 2019 125.57 127.12 125.57 127.00 941,047 +1.41(+1.12%)
Feb 21, 2019 125.58 126.46 125.07 125.59 1,196,985 -0.34(-0.27%)
Feb 20, 2019 125.81 126.19 125.27 125.93 1,068,474 +0.32(+0.25%)
Feb 19, 2019 125.74 126.33 124.69 125.61 1,917,604 -0.84(-0.67%)
Feb 15, 2019 122.77 126.55 122.55 126.46 2,259,563 +4.79(+3.94%)
Feb 14, 2019 122.06 122.60 121.02 121.67 1,345,460 -0.94(-0.77%)
Feb 13, 2019 121.97 122.95 121.59 122.61 1,137,570 +1.03(+0.85%)
Feb 12, 2019 120.27 121.92 120.24 121.57 1,476,919 +2.11(+1.77%)
Feb 11, 2019 119.64 119.78 118.95 119.46 1,025,158 +0.45(+0.38%)
Feb 08, 2019 117.84 119.02 116.77 119.01 1,983,589 +0.61(+0.52%)
Feb 07, 2019 119.66 120.57 117.90 118.40 1,639,905 -2.24(-1.85%)
Feb 06, 2019 120.96 121.20 119.85 120.63 1,772,540 -0.24(-0.20%)
Feb 05, 2019 119.30 120.94 119.30 120.87 2,623,144 -0.50(-0.41%)
Feb 04, 2019 118.67 121.40 118.36 121.37 2,602,598 +3.49(+2.96%)
Feb 01, 2019 116.29 120.23 114.00 117.88 3,864,657 -2.53(-2.10%)
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%)
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.