Skip to main content

Illinois Tool Works (NY: ITW )

261.13 -3.20 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 110.85 111.71 110.66 110.96 1,308,517 -0.12(-0.11%)
Mar 30, 2017 110.34 111.46 110.27 111.08 898,351 +0.55(+0.50%)
Mar 29, 2017 110.63 110.81 110.16 110.53 1,131,319 -0.26(-0.23%)
Mar 28, 2017 109.88 111.25 109.08 110.78 1,770,923 +1.06(+0.97%)
Mar 27, 2017 109.12 110.12 107.67 109.73 2,081,130 -0.94(-0.85%)
Mar 24, 2017 111.24 111.85 110.32 110.67 1,458,155 -0.56(-0.50%)
Mar 23, 2017 111.46 112.02 110.91 111.23 1,448,973 -0.34(-0.31%)
Mar 22, 2017 111.23 111.73 110.77 111.57 983,316 +0.31(+0.28%)
Mar 21, 2017 113.13 113.33 111.06 111.26 1,330,647 -1.45(-1.29%)
Mar 20, 2017 113.13 113.39 112.54 112.71 1,098,415 -0.23(-0.21%)
Mar 17, 2017 112.53 113.19 112.13 112.94 3,440,438 +0.85(+0.76%)
Mar 16, 2017 112.62 113.38 111.78 112.09 1,201,706 -0.82(-0.72%)
Mar 15, 2017 111.62 113.30 111.45 112.91 1,202,156 +1.85(+1.67%)
Mar 14, 2017 111.38 111.49 110.63 111.06 1,096,104 -0.86(-0.77%)
Mar 13, 2017 111.71 112.06 111.36 111.92 1,068,329 +0.21(+0.19%)
Mar 10, 2017 111.62 111.76 110.83 111.71 1,171,717 +0.89(+0.80%)
Mar 09, 2017 111.42 111.74 110.32 110.82 1,384,899 -0.78(-0.69%)
Mar 08, 2017 111.59 112.24 111.47 111.59 1,043,520 -0.02(-0.02%)
Mar 07, 2017 111.52 111.99 111.18 111.61 1,400,104 -0.20(-0.18%)
Mar 06, 2017 111.29 112.06 111.23 111.81 1,507,109 -0.16(-0.14%)
Mar 03, 2017 111.74 112.06 111.14 111.97 1,240,332 +0.08(+0.07%)
Mar 02, 2017 112.12 112.44 111.58 111.89 1,992,785 -0.57(-0.50%)
Mar 01, 2017 111.09 112.73 111.05 112.46 2,260,293 +2.42(+2.20%)
Feb 28, 2017 109.70 110.19 109.46 110.03 2,728,958 +0.11(+0.10%)
Feb 27, 2017 109.59 110.03 109.25 109.93 1,349,806 +0.17(+0.15%)
Feb 24, 2017 108.36 109.76 108.00 109.76 1,993,074 +1.05(+0.97%)
Feb 23, 2017 108.76 109.08 107.83 108.71 1,906,300 +0.25(+0.23%)
Feb 22, 2017 108.15 109.07 108.07 108.46 1,559,114 -0.24(-0.22%)
Feb 21, 2017 108.32 109.11 108.03 108.70 1,802,998 +0.08(+0.08%)
Feb 17, 2017 108.62 108.62 108.62 0 +0.04(+0.04%)
Feb 16, 2017 108.22 108.61 107.85 108.58 1,422,371 +0.42(+0.39%)
Feb 15, 2017 107.68 108.34 107.44 108.16 1,005,780 +0.13(+0.12%)
Feb 14, 2017 107.78 108.12 107.14 108.03 1,152,870 +0.19(+0.18%)
Feb 13, 2017 106.97 108.06 106.97 107.83 1,076,978 +1.14(+1.07%)
Feb 10, 2017 106.39 106.78 106.01 106.69 870,675 +0.62(+0.58%)
Feb 09, 2017 105.96 106.91 105.98 106.08 1,396,607 +0.12(+0.11%)
Feb 08, 2017 105.79 106.18 105.46 105.96 910,872 +0.15(+0.14%)
Feb 07, 2017 106.31 106.67 105.70 105.81 1,337,237 -0.29(-0.27%)
Feb 06, 2017 105.91 106.46 105.71 106.10 889,040 +0.07(+0.06%)
Feb 03, 2017 106.36 106.41 105.42 106.03 1,783,847 +0.19(+0.18%)
Feb 02, 2017 105.53 106.15 105.08 105.84 1,157,037 +0.08(+0.08%)
Feb 01, 2017 105.97 106.62 104.99 105.76 1,645,206 -0.27(-0.25%)
Jan 31, 2017 107.10 107.22 105.49 106.03 1,994,132 -1.33(-1.24%)
Jan 30, 2017 107.38 107.41 106.46 107.35 1,780,287 -0.06(-0.05%)
Jan 27, 2017 106.92 108.06 106.92 107.41 1,410,830 +0.54(+0.51%)
Jan 26, 2017 107.31 108.39 106.01 106.87 2,298,214 -0.30(-0.28%)
Jan 25, 2017 107.62 108.49 104.06 107.17 4,246,256 +1.26(+1.19%)
Jan 24, 2017 103.72 106.28 103.24 105.91 2,916,693 +2.51(+2.43%)
Jan 23, 2017 103.03 103.47 102.65 103.40 1,374,570 +0.26(+0.25%)
Jan 20, 2017 103.15 103.64 102.77 103.14 1,331,324 +0.31(+0.30%)
Jan 19, 2017 103.03 103.58 102.20 102.83 1,374,441 -0.24(-0.23%)
Jan 18, 2017 102.47 103.38 102.47 103.08 1,187,233 +0.70(+0.68%)
Jan 17, 2017 102.31 102.74 101.90 102.37 1,157,397 -0.48(-0.46%)
Jan 13, 2017 102.85 102.85 102.85 0 +0.65(+0.64%)
Jan 12, 2017 102.52 102.67 100.07 102.20 1,544,201 -0.46(-0.45%)
Jan 11, 2017 102.11 102.76 101.71 102.66 1,366,493 +0.49(+0.48%)
Jan 10, 2017 101.99 102.44 101.52 102.17 1,872,198 +0.24(+0.24%)
Jan 09, 2017 102.26 102.72 101.85 101.92 1,176,768 -0.50(-0.49%)
Jan 06, 2017 101.62 102.70 101.19 102.42 1,150,059 +1.06(+1.04%)
Jan 05, 2017 102.48 103.05 100.61 101.37 1,776,204 -1.15(-1.12%)
Jan 04, 2017 102.57 102.77 102.02 102.52 1,361,687 +0.39(+0.38%)
Jan 03, 2017 103.13 103.42 101.46 102.12 1,558,659 +0.05(+0.05%)
Dec 30, 2016 102.07 102.07 102.07 0 -0.03(-0.02%)
Dec 29, 2016 102.52 102.85 101.69 102.10 1,086,452 -0.12(-0.12%)
Dec 28, 2016 103.99 104.20 102.14 102.22 1,189,958 -1.60(-1.54%)
Dec 27, 2016 103.72 104.10 103.47 103.83 600,820 +0.30(+0.29%)
Dec 23, 2016 103.53 103.53 103.53 0 +0.17(+0.16%)
Dec 22, 2016 103.35 103.62 102.62 103.36 990,596 -0.04(-0.04%)
Dec 21, 2016 104.32 104.41 103.40 103.40 1,036,842 -1.01(-0.97%)
Dec 20, 2016 104.91 105.08 104.14 104.41 1,008,861 -0.03(-0.03%)
Dec 19, 2016 103.79 104.47 103.39 104.45 1,264,066 +0.86(+0.83%)
Dec 16, 2016 103.72 104.30 102.95 103.58 3,867,032 -0.12(-0.12%)
Dec 15, 2016 102.76 104.76 102.70 103.71 1,645,351 +0.76(+0.73%)
Dec 14, 2016 104.65 104.89 102.75 102.95 1,978,189 -1.66(-1.58%)
Dec 13, 2016 105.58 105.82 104.12 104.61 1,477,054 -0.69(-0.65%)
Dec 12, 2016 105.33 105.79 104.80 105.30 969,152 -0.02(-0.02%)
Dec 09, 2016 104.87 105.33 104.03 105.33 1,395,775 +0.20(+0.19%)
Dec 08, 2016 106.06 106.11 104.56 105.13 1,680,678 -0.95(-0.90%)
Dec 07, 2016 104.68 106.13 104.60 106.08 1,231,512 +1.19(+1.14%)
Dec 06, 2016 104.56 105.05 103.99 104.89 1,220,065 +0.31(+0.30%)
Dec 05, 2016 104.26 104.99 104.03 104.57 2,003,812 +0.75(+0.73%)
Dec 02, 2016 103.31 104.29 102.41 103.82 2,313,755 -0.08(-0.08%)
Dec 01, 2016 104.23 104.70 103.57 103.90 2,946,273 +0.10(+0.10%)
Nov 30, 2016 104.74 105.81 103.80 103.80 2,963,892 -0.36(-0.34%)
Nov 29, 2016 103.31 104.61 102.93 104.16 1,474,765 +0.61(+0.59%)
Nov 28, 2016 103.99 104.27 103.43 103.54 1,090,958 -0.75(-0.72%)
Nov 25, 2016 103.65 104.29 103.44 104.29 560,738 +0.69(+0.66%)
Nov 23, 2016 103.60 103.60 103.60 0 +0.41(+0.40%)
Nov 22, 2016 102.42 103.34 102.15 103.19 1,893,225 +0.80(+0.78%)
Nov 21, 2016 102.29 103.19 102.21 102.39 2,288,216 -0.40(-0.39%)
Nov 18, 2016 102.77 103.14 102.17 102.79 1,284,154 -0.11(-0.10%)
Nov 17, 2016 103.24 103.63 102.74 102.90 1,401,095 -0.40(-0.39%)
Nov 16, 2016 103.34 103.78 102.74 103.29 1,578,893 -0.33(-0.32%)
Nov 15, 2016 102.22 103.63 101.66 103.63 1,623,852 +1.21(+1.18%)
Nov 14, 2016 103.22 103.63 102.21 102.42 1,787,479 -0.33(-0.32%)
Nov 11, 2016 101.79 102.98 101.59 102.75 1,996,600 +0.55(+0.54%)
Nov 10, 2016 100.82 102.48 100.81 102.20 2,720,749 +1.74(+1.73%)
Nov 09, 2016 96.58 100.87 96.19 100.46 3,085,109 +2.83(+2.90%)
Nov 08, 2016 96.99 98.58 96.75 97.63 1,764,133 +0.48(+0.50%)
Nov 07, 2016 95.62 97.26 95.36 97.15 1,936,110 +2.60(+2.75%)
Nov 04, 2016 94.22 95.33 93.89 94.55 2,346,109 +0.38(+0.41%)
Nov 03, 2016 94.38 94.45 93.81 94.16 1,595,354 +0.12(+0.12%)
Nov 02, 2016 93.08 94.52 92.75 94.05 2,995,748 +1.08(+1.16%)
Nov 01, 2016 94.17 94.41 92.48 92.97 1,689,018 -1.20(-1.28%)
Oct 31, 2016 94.80 94.84 94.14 94.17 1,767,131 -0.22(-0.24%)
Oct 28, 2016 94.12 95.16 93.91 94.40 1,525,151 +0.43(+0.46%)
Oct 27, 2016 94.20 94.47 93.09 93.97 2,012,728 -0.05(-0.05%)
Oct 26, 2016 92.61 95.04 92.46 94.02 2,803,443 +1.28(+1.38%)
Oct 25, 2016 93.43 93.81 92.74 92.74 2,179,506 -1.04(-1.11%)
Oct 24, 2016 94.11 94.41 93.27 93.77 2,692,179 +0.02(+0.03%)
Oct 21, 2016 92.99 94.35 92.98 93.75 2,927,413 -0.18(-0.19%)
Oct 20, 2016 94.30 95.36 92.74 93.93 4,542,878 -2.02(-2.11%)
Oct 19, 2016 95.83 96.13 95.41 95.96 3,207,454 +0.53(+0.56%)
Oct 18, 2016 96.90 97.13 95.33 95.42 2,159,312 -0.82(-0.85%)
Oct 17, 2016 96.18 96.81 96.10 96.25 1,809,327 +0.15(+0.16%)
Oct 14, 2016 97.08 97.08 96.08 96.10 1,441,485 +0.04(+0.04%)
Oct 13, 2016 96.21 96.37 95.76 96.06 1,565,251 -0.80(-0.82%)
Oct 12, 2016 95.57 97.18 95.51 96.85 2,148,123 +1.46(+1.53%)
Oct 11, 2016 96.28 96.28 94.38 95.39 4,803,787 -1.14(-1.18%)
Oct 10, 2016 97.50 98.25 96.32 96.53 2,199,902 -0.66(-0.67%)
Oct 07, 2016 98.97 99.16 97.06 97.18 2,623,673 -1.96(-1.97%)
Oct 06, 2016 98.73 99.27 98.41 99.14 1,291,300 +0.24(+0.24%)
Oct 05, 2016 99.21 99.50 98.70 98.90 1,205,550 +0.17(+0.18%)
Oct 04, 2016 99.18 99.60 98.42 98.73 2,079,211 -0.69(-0.69%)
Oct 03, 2016 98.98 100.28 98.77 99.41 1,914,318 +0.04(+0.04%)
Sep 30, 2016 99.36 100.12 98.91 99.37 2,363,710 +0.66(+0.67%)
Sep 29, 2016 99.15 99.94 98.67 98.71 1,826,777 -0.80(-0.81%)
Sep 28, 2016 98.45 99.56 98.29 99.51 1,776,489 +1.38(+1.40%)
Sep 27, 2016 97.06 98.51 96.73 98.14 1,917,926 +1.05(+1.08%)
Sep 26, 2016 96.93 97.83 96.49 97.09 1,375,111 -0.07(-0.07%)
Sep 23, 2016 98.42 98.49 97.06 97.16 1,349,403 -1.55(-1.57%)
Sep 22, 2016 99.05 99.42 98.65 98.71 1,210,432 +0.52(+0.53%)
Sep 21, 2016 97.97 98.31 97.13 98.19 1,864,845 +0.54(+0.56%)
Sep 20, 2016 97.24 98.10 97.15 97.64 2,100,203 +1.02(+1.06%)
Sep 19, 2016 96.49 97.30 96.25 96.62 1,211,630 +0.80(+0.83%)
Sep 16, 2016 96.44 96.46 95.51 95.82 2,114,498 -0.96(-0.99%)
Sep 15, 2016 95.72 97.01 95.52 96.78 1,190,032 +1.01(+1.06%)
Sep 14, 2016 95.43 96.08 95.27 95.76 1,930,394 +0.35(+0.37%)
Sep 13, 2016 96.31 96.81 95.21 95.41 2,773,478 -1.71(-1.76%)
Sep 12, 2016 94.95 97.34 94.76 97.11 1,870,300 +1.63(+1.71%)
Sep 09, 2016 97.39 97.58 95.49 95.48 2,183,190 -2.67(-2.72%)
Sep 08, 2016 98.27 98.87 98.07 98.15 1,537,904 -0.53(-0.53%)
Sep 07, 2016 98.55 98.77 98.17 98.68 1,288,494 -0.13(-0.13%)
Sep 06, 2016 99.81 100.04 98.19 98.81 2,567,670 -1.07(-1.07%)
Sep 02, 2016 101.85 99.88 99.88 99.88 1,842,421 +1.22(+1.24%)
Sep 01, 2016 98.02 98.67 97.34 98.66 1,730,572 +0.65(+0.66%)
Aug 31, 2016 98.91 98.94 97.93 98.01 1,945,652 -1.09(-1.10%)
Aug 30, 2016 99.36 99.36 98.85 99.10 1,409,525 -0.26(-0.27%)
Aug 29, 2016 98.72 99.51 98.62 99.37 1,282,595 +0.71(+0.72%)
Aug 26, 2016 98.66 99.60 98.19 98.66 1,633,955 +0.19(+0.19%)
Aug 25, 2016 98.24 98.73 98.02 98.47 1,421,205 -0.11(-0.11%)
Aug 24, 2016 98.73 98.92 98.34 98.57 1,477,851 -0.21(-0.21%)
Aug 23, 2016 98.75 99.37 98.71 98.78 1,487,382 +0.02(+0.03%)
Aug 22, 2016 98.32 98.79 98.14 98.75 1,205,367 +0.09(+0.09%)
Aug 19, 2016 97.87 98.83 97.52 98.66 1,594,394 +0.54(+0.55%)
Aug 18, 2016 97.97 98.13 97.63 98.12 1,138,480 -0.01(-0.01%)
Aug 17, 2016 97.53 98.19 97.31 98.13 1,329,405 +0.52(+0.53%)
Aug 16, 2016 98.10 98.25 97.58 97.61 1,124,336 -0.76(-0.77%)
Aug 15, 2016 98.01 98.83 98.01 98.37 1,173,278 +0.32(+0.33%)
Aug 12, 2016 98.01 98.29 97.57 98.05 1,050,444 +0.01(+0.01%)
Aug 11, 2016 97.24 98.20 97.15 98.04 1,215,207 +0.89(+0.92%)
Aug 10, 2016 97.63 97.63 96.71 97.15 1,387,200 -0.23(-0.24%)
Aug 09, 2016 96.96 97.38 96.75 97.38 1,718,160 +0.51(+0.53%)
Aug 08, 2016 96.64 97.03 96.38 96.87 1,972,700 +0.51(+0.53%)
Aug 05, 2016 95.74 96.38 95.50 96.36 1,306,256 +0.99(+1.04%)
Aug 04, 2016 94.83 96.00 94.52 95.37 1,349,559 +0.40(+0.43%)
Aug 03, 2016 95.18 95.18 94.55 94.96 1,122,583 +0.06(+0.06%)
Aug 02, 2016 95.18 95.63 94.00 94.90 2,241,726 -0.30(-0.31%)
Aug 01, 2016 94.77 95.55 94.27 95.20 1,579,686 +0.03(+0.03%)
Jul 29, 2016 95.10 95.45 94.47 95.17 1,038,520 +0.03(+0.03%)
Jul 28, 2016 95.23 95.44 94.24 95.13 1,199,624 -0.32(-0.34%)
Jul 27, 2016 95.64 95.93 94.63 95.46 1,452,440 -0.12(-0.13%)
Jul 26, 2016 94.81 95.65 94.43 95.58 1,596,825 +0.90(+0.95%)
Jul 25, 2016 94.49 94.70 94.06 94.68 1,204,726 +0.19(+0.20%)
Jul 22, 2016 94.04 94.56 93.79 94.49 1,721,923 +0.48(+0.51%)
Jul 21, 2016 94.14 94.85 93.76 94.01 2,735,115 -0.18(-0.19%)
Jul 20, 2016 92.78 94.44 92.50 94.19 3,573,564 +2.56(+2.80%)
Jul 19, 2016 90.87 91.67 90.60 91.63 1,565,139 +0.37(+0.41%)
Jul 18, 2016 91.63 91.77 90.95 91.26 1,115,440 -0.46(-0.50%)
Jul 15, 2016 91.93 92.00 91.34 91.72 1,492,451 +0.14(+0.15%)
Jul 14, 2016 91.91 92.18 91.56 91.58 1,603,230 +0.38(+0.42%)
Jul 13, 2016 91.15 91.36 90.22 91.20 2,072,205 +0.47(+0.52%)
Jul 12, 2016 90.52 90.85 90.13 90.73 1,565,951 +0.83(+0.93%)
Jul 11, 2016 89.71 90.25 89.53 89.90 1,332,519 +0.54(+0.60%)
Jul 08, 2016 88.08 89.47 87.35 89.36 1,977,034 +2.01(+2.30%)
Jul 07, 2016 86.89 87.66 86.58 87.35 1,990,780 +0.62(+0.71%)
Jul 06, 2016 85.31 86.81 85.01 86.73 2,196,304 +1.04(+1.21%)
Jul 05, 2016 85.98 86.05 85.16 85.69 1,720,197 -0.74(-0.86%)
Jul 01, 2016 85.90 86.43 86.43 86.43 1,943,916 +0.54(+0.62%)
Jun 30, 2016 84.23 85.90 84.23 85.90 1,952,157 +1.93(+2.30%)
Jun 29, 2016 83.90 84.12 83.46 83.97 1,813,348 +1.06(+1.28%)
Jun 28, 2016 81.98 82.92 81.67 82.90 2,358,302 +1.96(+2.42%)
Jun 27, 2016 82.75 82.78 80.63 80.94 3,398,367 -2.45(-2.94%)
Jun 24, 2016 84.71 85.35 83.00 83.39 3,741,938 -4.21(-4.80%)
Jun 23, 2016 87.22 87.60 86.85 87.60 1,815,100 +0.84(+0.96%)
Jun 22, 2016 87.08 87.49 86.72 86.76 1,762,439 -0.22(-0.25%)
Jun 21, 2016 87.45 87.54 86.90 86.99 1,439,136 -0.54(-0.62%)
Jun 20, 2016 87.78 88.73 87.50 87.53 1,868,732 +0.40(+0.46%)
Jun 17, 2016 86.49 87.29 86.21 87.13 2,579,211 +0.76(+0.88%)
Jun 16, 2016 86.03 86.57 85.17 86.36 2,045,202 +0.11(+0.12%)
Jun 15, 2016 87.08 87.29 86.12 86.26 2,684,194 -0.43(-0.49%)
Jun 14, 2016 86.42 87.08 86.06 86.68 2,288,651 +0.06(+0.07%)
Jun 13, 2016 87.54 87.88 86.60 86.63 4,107,768 -2.02(-2.28%)
Jun 10, 2016 88.63 89.02 88.25 88.64 1,560,611 -0.58(-0.65%)
Jun 09, 2016 89.03 89.37 88.39 89.22 1,807,329 -0.48(-0.54%)
Jun 08, 2016 89.09 89.83 89.09 89.71 1,734,533 +0.71(+0.79%)
Jun 07, 2016 88.30 89.44 88.30 89.00 2,192,155 +0.63(+0.71%)
Jun 06, 2016 87.99 88.57 87.87 88.37 1,317,816 +0.45(+0.51%)
Jun 03, 2016 87.85 88.05 87.31 87.92 1,511,089 +0.07(+0.08%)
Jun 02, 2016 87.29 87.85 86.87 87.85 1,678,025 +0.34(+0.39%)
Jun 01, 2016 86.95 87.54 85.78 87.50 3,323,184 +0.55(+0.63%)
May 31, 2016 86.49 87.04 86.04 86.95 2,474,575 +0.57(+0.66%)
May 27, 2016 86.31 86.39 86.39 86.39 1,019,412 +0.07(+0.08%)
May 26, 2016 86.35 86.78 86.10 86.32 1,017,718 +0.10(+0.11%)
May 25, 2016 86.18 86.85 86.03 86.22 1,568,812 +0.19(+0.22%)
May 24, 2016 85.17 86.26 84.15 86.03 1,136,252 +1.37(+1.62%)
May 23, 2016 84.44 84.90 84.13 84.67 1,129,081 +0.08(+0.10%)
May 20, 2016 84.75 85.11 84.48 84.58 1,547,679 +0.31(+0.37%)
May 19, 2016 84.12 84.71 83.39 84.27 1,504,494 -0.45(-0.53%)
May 18, 2016 84.97 85.56 84.21 84.72 1,329,673 -0.43(-0.50%)
May 17, 2016 85.52 86.22 84.80 85.15 1,841,176 -0.39(-0.45%)
May 16, 2016 84.68 85.75 84.60 85.53 1,453,943 +1.08(+1.28%)
May 13, 2016 85.62 85.97 84.24 84.45 1,521,733 -1.27(-1.48%)
May 12, 2016 85.71 86.13 85.10 85.72 1,814,971 +0.21(+0.24%)
May 11, 2016 86.34 86.65 85.52 85.52 1,155,472 -0.87(-1.01%)
May 10, 2016 85.53 86.66 85.16 86.39 1,440,774 +1.03(+1.20%)
May 09, 2016 85.26 85.61 84.81 85.36 1,207,740 -0.08(-0.10%)
May 06, 2016 84.55 85.44 84.48 85.44 1,194,570 +0.84(+1.00%)
May 05, 2016 85.26 85.58 84.45 84.60 1,669,950 -0.30(-0.36%)
May 04, 2016 85.41 85.53 84.71 84.90 1,530,429 -0.77(-0.90%)
May 03, 2016 85.73 85.90 85.20 85.67 1,833,823 -0.41(-0.48%)
May 02, 2016 85.49 86.20 84.39 86.08 1,694,407 +0.37(+0.43%)
Apr 29, 2016 85.42 86.03 84.98 85.71 2,156,657 -0.04(-0.05%)
Apr 28, 2016 85.86 86.65 85.53 85.76 1,560,014 -0.75(-0.87%)
Apr 27, 2016 86.64 86.95 86.00 86.51 1,371,061 +0.06(+0.07%)
Apr 26, 2016 85.94 86.46 85.33 86.45 1,815,552 +0.77(+0.90%)
Apr 25, 2016 85.69 85.98 85.35 85.68 1,604,259 -0.15(-0.17%)
Apr 22, 2016 85.94 86.45 85.47 85.83 2,153,002 +0.07(+0.09%)
Apr 21, 2016 85.79 87.04 85.55 85.76 2,544,577 +0.18(+0.21%)
Apr 20, 2016 85.85 86.64 85.02 85.58 3,573,279 -1.08(-1.25%)
Apr 19, 2016 86.67 87.08 86.35 86.66 2,549,581 +0.30(+0.35%)
Apr 18, 2016 85.62 86.49 85.62 86.35 1,617,066 +0.34(+0.40%)
Apr 15, 2016 86.15 86.31 85.94 86.01 1,525,630 -0.04(-0.05%)
Apr 14, 2016 86.23 86.60 85.81 86.05 1,381,785 -0.03(-0.04%)
Apr 13, 2016 86.03 86.15 85.41 86.08 2,263,797 +0.48(+0.57%)
Apr 12, 2016 84.76 86.11 84.69 85.60 1,641,214 +1.06(+1.25%)
Apr 11, 2016 84.77 85.58 84.53 84.54 1,259,423 -0.10(-0.12%)
Apr 08, 2016 84.98 85.58 84.30 84.64 1,370,323 +0.53(+0.63%)
Apr 07, 2016 83.71 84.80 83.64 84.11 2,494,885 -0.12(-0.15%)
Apr 06, 2016 83.50 84.30 82.66 84.23 1,676,132 +0.75(+0.89%)
Apr 05, 2016 83.68 83.94 83.12 83.48 1,259,449 -0.71(-0.85%)
Apr 04, 2016 84.85 85.04 83.93 84.20 1,761,752 -0.63(-0.74%)
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.