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 (%)
Jun 30, 2015 74.59 75.01 74.18 74.35 2,101,666 +0.28(+0.37%)
Jun 29, 2015 74.30 75.11 74.05 74.08 2,005,755 -1.08(-1.43%)
Jun 26, 2015 75.16 75.35 74.89 75.16 1,822,684 +0.29(+0.38%)
Jun 25, 2015 76.13 76.15 74.78 74.87 2,234,968 -1.02(-1.34%)
Jun 24, 2015 75.21 76.33 75.05 75.88 2,571,660 +0.68(+0.91%)
Jun 23, 2015 75.47 75.58 75.05 75.20 1,580,626 -0.35(-0.47%)
Jun 22, 2015 75.34 75.62 75.05 75.55 1,675,290 +0.73(+0.97%)
Jun 19, 2015 75.20 75.33 74.71 74.83 4,076,602 -0.54(-0.72%)
Jun 18, 2015 75.05 75.65 74.74 75.37 2,126,794 +0.75(+1.00%)
Jun 17, 2015 74.84 75.03 73.95 74.62 1,700,176 -0.05(-0.06%)
Jun 16, 2015 74.45 74.90 74.42 74.67 2,264,572 +0.02(+0.03%)
Jun 15, 2015 74.71 74.83 74.25 74.64 2,214,724 -0.86(-1.14%)
Jun 12, 2015 76.01 76.23 75.31 75.50 1,426,163 -0.91(-1.19%)
Jun 11, 2015 76.31 76.49 75.93 76.42 1,640,580 +0.19(+0.25%)
Jun 10, 2015 75.00 76.46 74.89 76.22 2,772,724 +1.50(+2.01%)
Jun 09, 2015 74.69 75.09 74.46 74.72 1,798,721 +0.13(+0.17%)
Jun 08, 2015 75.02 75.14 74.59 74.59 2,331,197 -0.53(-0.71%)
Jun 05, 2015 75.11 75.29 74.71 75.13 1,826,786 -0.18(-0.24%)
Jun 04, 2015 76.13 76.25 75.17 75.30 1,838,536 -1.31(-1.71%)
Jun 03, 2015 76.33 76.83 76.19 76.62 1,978,828 +0.38(+0.50%)
Jun 02, 2015 75.46 76.56 75.19 76.24 1,835,750 +0.67(+0.89%)
Jun 01, 2015 76.01 76.05 74.94 75.57 2,419,302 -0.04(-0.05%)
May 29, 2015 76.76 77.11 75.61 75.61 4,646,948 -1.38(-1.79%)
May 28, 2015 77.23 77.27 76.50 76.99 1,653,964 -0.52(-0.67%)
May 27, 2015 77.09 77.66 76.65 77.50 1,552,549 +0.64(+0.84%)
May 26, 2015 77.99 78.00 76.50 76.86 2,671,454 -1.21(-1.55%)
May 22, 2015 78.53 78.07 78.07 78.07 1,577,170 -0.51(-0.65%)
May 21, 2015 77.91 78.94 77.78 78.57 1,606,369 +0.67(+0.86%)
May 20, 2015 78.03 78.13 77.42 77.91 1,258,517 +0.01(+0.01%)
May 19, 2015 78.30 78.46 77.79 77.90 2,340,670 -0.22(-0.28%)
May 18, 2015 78.23 78.36 77.92 78.12 1,431,786 -0.15(-0.19%)
May 15, 2015 78.61 78.66 77.66 78.26 2,016,367 -0.27(-0.35%)
May 14, 2015 77.72 78.61 77.70 78.53 1,643,910 +1.35(+1.74%)
May 13, 2015 77.27 77.73 76.95 77.19 2,172,924 +0.14(+0.18%)
May 12, 2015 77.07 77.35 76.55 77.05 1,436,618 -0.13(-0.17%)
May 11, 2015 77.28 77.68 77.19 77.18 1,487,886 -0.11(-0.15%)
May 08, 2015 77.37 77.67 77.08 77.29 1,360,288 +0.73(+0.95%)
May 07, 2015 76.34 76.79 76.12 76.57 1,231,275 +0.13(+0.17%)
May 06, 2015 76.69 76.88 76.00 76.44 1,252,035 +0.06(+0.08%)
May 05, 2015 77.09 77.63 76.26 76.37 1,358,533 -0.68(-0.88%)
May 04, 2015 76.82 77.16 76.71 77.05 1,882,220 +0.46(+0.60%)
May 01, 2015 75.80 76.68 75.62 76.59 2,622,295 +1.18(+1.57%)
Apr 30, 2015 75.90 76.42 75.19 75.41 2,149,253 -0.77(-1.00%)
Apr 29, 2015 76.03 76.73 75.82 76.17 1,896,075 -0.51(-0.66%)
Apr 28, 2015 76.25 76.77 76.10 76.68 2,372,644 +0.16(+0.21%)
Apr 27, 2015 76.37 76.77 76.17 76.52 2,983,822 +0.27(+0.35%)
Apr 24, 2015 76.32 76.38 75.92 76.25 2,389,517 -0.06(-0.08%)
Apr 23, 2015 75.94 76.62 75.56 76.32 3,293,036 +0.22(+0.29%)
Apr 22, 2015 76.08 76.29 75.36 76.10 3,199,225 +0.02(+0.02%)
Apr 21, 2015 77.33 77.70 75.83 76.08 4,910,252 -2.10(-2.68%)
Apr 20, 2015 77.60 78.40 77.59 78.18 1,853,817 +0.93(+1.20%)
Apr 17, 2015 78.51 78.55 76.89 77.25 3,262,899 -1.91(-2.41%)
Apr 16, 2015 79.44 79.64 78.99 79.16 1,776,995 -0.64(-0.81%)
Apr 15, 2015 80.50 80.52 79.73 79.81 2,892,076 -0.36(-0.45%)
Apr 14, 2015 78.83 80.23 78.63 80.17 2,779,575 +1.17(+1.48%)
Apr 13, 2015 78.30 79.11 78.16 79.00 1,924,745 +0.40(+0.51%)
Apr 10, 2015 78.52 78.86 78.24 78.60 1,721,231 +0.21(+0.27%)
Apr 09, 2015 78.22 78.76 77.98 78.39 1,184,689 +0.02(+0.02%)
Apr 08, 2015 78.78 79.09 78.02 78.37 1,746,111 -0.55(-0.69%)
Apr 07, 2015 78.84 79.58 78.61 78.92 1,976,541 +0.15(+0.18%)
Apr 06, 2015 77.47 79.17 77.36 78.78 1,359,230 +0.93(+1.19%)
Apr 02, 2015 77.61 77.85 77.85 77.85 1,333,564 +0.07(+0.09%)
Apr 01, 2015 78.16 78.28 77.44 77.78 1,837,048 -0.50(-0.64%)
Mar 31, 2015 78.44 78.63 78.02 78.28 2,161,158 -0.60(-0.77%)
Mar 30, 2015 78.32 79.15 78.28 78.88 2,449,198 +0.93(+1.19%)
Mar 27, 2015 77.75 78.16 77.40 77.95 2,309,175 +0.56(+0.72%)
Mar 26, 2015 77.03 77.71 76.79 77.39 2,102,800 +0.02(+0.03%)
Mar 25, 2015 78.40 78.54 77.36 77.37 2,197,497 -0.89(-1.14%)
Mar 24, 2015 78.30 78.71 78.19 78.26 2,031,530 -0.23(-0.30%)
Mar 23, 2015 79.13 79.32 78.48 78.49 2,264,555 -0.51(-0.64%)
Mar 20, 2015 79.93 79.97 78.88 79.00 6,485,861 -0.67(-0.85%)
Mar 19, 2015 79.66 79.92 79.19 79.67 2,078,721 -0.35(-0.44%)
Mar 18, 2015 78.86 80.29 78.04 80.02 3,202,963 +0.84(+1.06%)
Mar 17, 2015 79.09 79.37 78.86 79.18 1,808,771 -0.26(-0.32%)
Mar 16, 2015 78.60 79.49 78.41 79.44 1,718,766 +1.14(+1.45%)
Mar 13, 2015 78.51 78.62 77.57 78.30 2,225,197 -0.34(-0.43%)
Mar 12, 2015 77.39 78.77 77.27 78.64 1,771,312 +1.52(+1.96%)
Mar 11, 2015 77.63 77.75 77.09 77.12 2,349,964 -0.43(-0.56%)
Mar 10, 2015 78.37 78.46 77.55 77.55 2,330,665 -1.57(-1.99%)
Mar 09, 2015 78.35 79.41 78.32 79.13 1,932,895 +0.74(+0.94%)
Mar 06, 2015 78.71 79.10 78.25 78.39 2,945,605 -1.08(-1.36%)
Mar 05, 2015 78.68 79.57 78.64 79.47 2,127,647 +0.74(+0.94%)
Mar 04, 2015 79.60 79.91 78.70 78.73 2,542,014 -1.18(-1.47%)
Mar 03, 2015 79.53 80.01 79.46 79.91 2,385,935 +0.09(+0.11%)
Mar 02, 2015 79.29 80.09 79.15 79.82 2,242,139 +0.56(+0.71%)
Feb 27, 2015 79.63 79.74 79.24 79.26 2,132,596 -0.36(-0.45%)
Feb 26, 2015 80.07 80.14 79.53 79.62 2,214,514 -0.36(-0.45%)
Feb 25, 2015 79.59 80.12 79.59 79.98 1,891,777 +0.22(+0.28%)
Feb 24, 2015 79.34 80.08 79.33 79.76 2,252,726 +0.18(+0.23%)
Feb 23, 2015 79.57 79.74 79.28 79.57 1,717,030 -0.19(-0.24%)
Feb 20, 2015 78.77 80.02 78.40 79.77 2,770,363 +0.85(+1.08%)
Feb 19, 2015 78.55 79.21 78.55 78.92 1,643,627 -0.01(-0.01%)
Feb 18, 2015 78.34 79.13 78.34 78.93 1,500,024 +0.20(+0.25%)
Feb 17, 2015 78.46 79.00 78.42 78.72 1,536,783 -0.06(-0.07%)
Feb 13, 2015 78.41 78.78 78.78 78.78 1,596,734 +0.38(+0.49%)
Feb 12, 2015 77.84 78.42 77.69 78.40 1,887,986 +0.85(+1.10%)
Feb 11, 2015 77.77 77.85 77.19 77.55 1,030,863 -0.26(-0.34%)
Feb 10, 2015 77.94 77.97 77.29 77.81 1,345,113 +0.18(+0.24%)
Feb 09, 2015 77.51 77.95 77.31 77.63 1,309,690 -0.22(-0.28%)
Feb 06, 2015 77.75 78.44 77.65 77.84 2,258,413 +0.02(+0.02%)
Feb 05, 2015 76.97 77.98 76.89 77.83 2,085,132 +0.98(+1.27%)
Feb 04, 2015 76.97 77.45 76.68 76.85 2,633,204 -0.02(-0.02%)
Feb 03, 2015 76.17 77.12 76.04 76.86 2,771,909 +0.77(+1.01%)
Feb 02, 2015 75.01 76.16 74.42 76.10 2,183,592 +1.46(+1.96%)
Jan 30, 2015 74.55 75.48 74.45 74.64 4,822,601 -0.53(-0.70%)
Jan 29, 2015 73.87 75.41 73.58 75.17 3,994,553 +1.31(+1.77%)
Jan 28, 2015 75.25 75.27 73.81 73.86 3,706,935 -1.07(-1.43%)
Jan 27, 2015 74.86 75.49 73.86 74.93 3,370,037 -0.22(-0.29%)
Jan 26, 2015 75.00 75.35 74.48 75.15 2,765,263 +0.14(+0.18%)
Jan 23, 2015 75.87 75.96 75.00 75.01 2,237,376 -0.83(-1.10%)
Jan 22, 2015 75.71 76.12 75.00 75.85 2,797,304 +0.70(+0.93%)
Jan 21, 2015 74.64 75.37 74.53 75.15 2,207,652 +0.26(+0.34%)
Jan 20, 2015 75.17 75.24 74.07 74.89 2,505,952 +0.10(+0.13%)
Jan 16, 2015 73.83 74.80 73.33 74.80 2,695,813 +0.90(+1.22%)
Jan 15, 2015 74.44 74.96 73.72 73.90 2,164,731 -0.54(-0.72%)
Jan 14, 2015 73.51 74.59 73.45 74.44 2,358,709 -0.15(-0.20%)
Jan 13, 2015 75.25 75.78 73.99 74.59 2,640,487 -0.09(-0.12%)
Jan 12, 2015 75.17 75.33 74.44 74.68 1,688,736 -0.34(-0.46%)
Jan 09, 2015 75.77 75.94 74.62 75.02 1,766,907 -0.57(-0.75%)
Jan 08, 2015 74.52 75.62 74.48 75.59 2,142,092 +1.78(+2.41%)
Jan 07, 2015 73.63 74.12 73.27 73.81 2,115,988 +0.79(+1.09%)
Jan 06, 2015 74.31 74.42 72.50 73.02 3,346,006 -1.02(-1.38%)
Jan 05, 2015 75.53 75.53 73.91 74.03 2,279,393 -1.88(-2.47%)
Jan 02, 2015 76.30 76.54 75.27 75.91 1,719,361 -0.02(-0.02%)
Dec 31, 2014 77.38 75.93 75.93 75.93 1,571,414 -1.10(-1.43%)
Dec 30, 2014 76.93 77.19 76.71 77.03 1,175,409 -0.19(-0.25%)
Dec 29, 2014 77.47 77.55 77.18 77.22 1,042,635 -0.19(-0.24%)
Dec 26, 2014 77.59 77.75 77.40 77.41 695,238 -0.06(-0.08%)
Dec 24, 2014 77.58 77.47 77.47 77.47 965,961 -0.08(-0.10%)
Dec 23, 2014 77.52 77.86 77.17 77.55 1,004,991 +0.35(+0.45%)
Dec 22, 2014 76.87 77.24 76.64 77.20 1,414,500 +0.60(+0.78%)
Dec 19, 2014 76.17 76.79 75.87 76.60 3,656,148 +0.46(+0.61%)
Dec 18, 2014 75.36 76.14 75.06 76.14 2,109,567 +1.78(+2.39%)
Dec 17, 2014 73.78 74.58 73.15 74.36 3,868,153 +0.61(+0.83%)
Dec 16, 2014 73.69 75.34 73.62 73.74 1,749,133 -0.02(-0.03%)
Dec 15, 2014 75.06 75.06 73.62 73.77 2,790,746 -0.67(-0.90%)
Dec 12, 2014 75.08 75.58 74.43 74.44 1,965,512 -1.34(-1.77%)
Dec 11, 2014 75.84 76.43 75.63 75.78 1,567,029 +0.30(+0.40%)
Dec 10, 2014 76.25 76.34 75.34 75.48 2,162,397 -1.10(-1.44%)
Dec 09, 2014 76.09 76.85 75.75 76.58 2,936,847 -0.27(-0.35%)
Dec 08, 2014 77.57 78.01 76.77 76.85 2,028,714 -0.29(-0.37%)
Dec 05, 2014 76.64 77.52 76.56 77.13 1,940,559 +0.41(+0.54%)
Dec 04, 2014 77.16 77.25 76.46 76.72 2,387,305 -0.50(-0.65%)
Dec 03, 2014 76.00 77.32 75.95 77.22 2,249,748 +1.45(+1.92%)
Dec 02, 2014 75.42 76.08 75.31 75.77 2,294,064 +0.53(+0.71%)
Dec 01, 2014 75.59 75.68 75.08 75.24 2,399,833 -0.49(-0.65%)
Nov 28, 2014 76.41 76.46 75.60 75.73 1,302,896 -0.48(-0.63%)
Nov 26, 2014 76.25 76.21 76.21 76.21 2,188,268 -0.15(-0.20%)
Nov 25, 2014 76.59 76.73 76.15 76.36 2,511,575 -0.30(-0.39%)
Nov 24, 2014 76.61 76.85 76.39 76.66 1,304,493 +0.15(+0.20%)
Nov 21, 2014 76.78 77.02 76.42 76.50 2,036,566 +0.65(+0.86%)
Nov 20, 2014 75.02 75.87 74.89 75.85 2,173,946 +0.34(+0.45%)
Nov 19, 2014 75.40 75.52 75.04 75.51 1,897,536 -0.05(-0.06%)
Nov 18, 2014 75.00 75.75 74.95 75.56 2,085,540 +0.58(+0.78%)
Nov 17, 2014 74.65 75.02 74.37 74.97 2,226,558 +0.16(+0.21%)
Nov 14, 2014 73.86 74.81 73.86 74.81 2,941,866 +0.89(+1.21%)
Nov 13, 2014 74.35 74.52 73.80 73.92 2,719,591 -0.45(-0.61%)
Nov 12, 2014 74.02 74.53 74.00 74.37 1,600,022 +0.18(+0.25%)
Nov 11, 2014 74.25 74.59 73.96 74.19 2,243,050 -0.06(-0.08%)
Nov 10, 2014 73.98 74.51 73.94 74.25 2,224,936 +0.21(+0.28%)
Nov 07, 2014 74.18 74.32 73.74 74.04 1,937,540 -0.12(-0.16%)
Nov 06, 2014 73.39 74.22 73.12 74.16 1,657,432 +0.99(+1.35%)
Nov 05, 2014 72.89 73.27 72.64 73.17 1,670,159 +0.65(+0.90%)
Nov 04, 2014 72.40 72.79 72.24 72.52 2,980,248 +0.00(+0.00%)
Nov 03, 2014 72.56 72.86 72.14 72.52 2,668,805 -0.12(-0.16%)
Oct 31, 2014 72.65 72.91 72.12 72.64 2,828,666 +0.82(+1.14%)
Oct 30, 2014 71.30 71.93 70.83 71.81 2,465,599 +0.38(+0.54%)
Oct 29, 2014 71.64 71.70 70.94 71.43 3,310,564 -0.24(-0.33%)
Oct 28, 2014 70.97 71.69 70.97 71.67 1,828,483 +1.14(+1.62%)
Oct 27, 2014 70.09 70.68 70.19 70.53 1,801,253 +0.34(+0.49%)
Oct 24, 2014 69.69 70.29 69.55 70.19 1,699,045 +0.51(+0.73%)
Oct 23, 2014 69.48 70.09 69.48 69.68 2,198,743 +1.00(+1.45%)
Oct 22, 2014 69.17 69.76 68.65 68.68 3,588,449 -0.41(-0.59%)
Oct 21, 2014 68.45 69.30 67.74 69.09 3,302,089 +2.54(+3.82%)
Oct 20, 2014 66.42 66.91 66.12 66.54 2,543,868 +0.02(+0.02%)
Oct 17, 2014 66.92 67.47 66.14 66.52 4,635,031 +0.26(+0.39%)
Oct 16, 2014 63.90 66.55 63.81 66.27 4,933,898 +1.70(+2.63%)
Oct 15, 2014 63.76 64.87 63.07 64.57 3,518,522 +0.33(+0.51%)
Oct 14, 2014 63.70 65.02 63.55 64.24 2,827,127 +1.07(+1.69%)
Oct 13, 2014 64.45 64.63 63.13 63.17 2,535,246 -1.28(-1.98%)
Oct 10, 2014 64.88 65.10 64.12 64.45 3,379,582 -0.71(-1.09%)
Oct 09, 2014 66.45 66.52 65.07 65.16 2,331,904 -1.46(-2.19%)
Oct 08, 2014 65.26 66.66 64.91 66.62 2,220,777 +1.43(+2.19%)
Oct 07, 2014 66.21 66.23 65.15 65.19 2,116,863 -1.49(-2.24%)
Oct 06, 2014 66.86 67.04 66.40 66.68 1,615,468 -0.03(-0.05%)
Oct 03, 2014 66.56 66.88 66.43 66.72 1,914,129 +0.45(+0.69%)
Oct 02, 2014 66.31 66.60 65.94 66.26 1,830,820 -0.04(-0.06%)
Oct 01, 2014 67.23 67.31 66.13 66.30 2,737,667 -1.05(-1.55%)
Sep 30, 2014 68.01 68.30 67.19 67.35 2,447,981 -0.69(-1.01%)
Sep 29, 2014 67.79 68.30 67.63 68.03 1,926,022 -0.26(-0.39%)
Sep 26, 2014 67.29 68.48 67.28 68.30 1,942,353 +0.91(+1.34%)
Sep 25, 2014 68.53 68.53 67.39 67.39 2,503,950 -1.25(-1.81%)
Sep 24, 2014 68.79 68.85 68.30 68.64 3,949,918 -0.16(-0.23%)
Sep 23, 2014 69.34 69.51 68.76 68.79 3,334,328 -0.83(-1.20%)
Sep 22, 2014 70.27 70.30 69.52 69.63 1,553,061 -0.67(-0.95%)
Sep 19, 2014 70.90 71.05 69.97 70.29 5,735,057 -0.25(-0.35%)
Sep 18, 2014 70.60 70.68 70.26 70.54 2,005,028 +0.24(+0.34%)
Sep 17, 2014 70.48 70.73 69.98 70.30 2,319,503 -0.06(-0.08%)
Sep 16, 2014 69.94 70.64 69.75 70.36 1,860,910 +0.32(+0.45%)
Sep 15, 2014 69.83 70.26 69.51 70.04 1,419,132 +0.03(+0.05%)
Sep 12, 2014 70.07 70.44 69.77 70.01 2,367,012 -0.24(-0.34%)
Sep 11, 2014 69.64 70.31 69.57 70.25 2,292,589 +0.34(+0.49%)
Sep 10, 2014 69.87 70.02 69.35 69.90 2,871,208 +0.27(+0.39%)
Sep 09, 2014 69.76 70.00 69.50 69.64 1,924,334 -0.17(-0.24%)
Sep 08, 2014 69.90 70.06 69.54 69.80 2,074,400 -0.23(-0.33%)
Sep 05, 2014 69.87 70.02 69.41 70.03 2,343,890 +0.00(+0.00%)
Sep 04, 2014 69.94 70.94 69.87 70.03 2,348,797 +0.13(+0.19%)
Sep 03, 2014 70.33 70.59 69.82 69.90 1,485,728 -0.20(-0.28%)
Sep 02, 2014 70.02 70.29 69.71 70.10 2,075,532 +0.13(+0.18%)
Aug 29, 2014 70.01 69.97 69.97 69.97 1,578,164 +0.14(+0.20%)
Aug 28, 2014 69.84 70.00 69.45 69.83 1,133,725 -0.36(-0.51%)
Aug 27, 2014 70.02 70.40 70.02 70.18 1,301,757 +0.06(+0.08%)
Aug 26, 2014 70.62 70.78 70.11 70.13 1,254,730 -0.33(-0.46%)
Aug 25, 2014 70.68 70.73 70.30 70.45 1,393,377 +0.25(+0.36%)
Aug 22, 2014 70.48 70.76 69.98 70.20 1,841,503 -0.44(-0.63%)
Aug 21, 2014 70.81 70.94 70.25 70.64 1,597,101 -0.06(-0.09%)
Aug 20, 2014 70.20 70.88 70.05 70.71 1,982,872 +0.52(+0.75%)
Aug 19, 2014 69.94 70.44 69.80 70.18 2,416,322 +0.40(+0.58%)
Aug 18, 2014 69.33 69.97 69.28 69.78 2,548,429 +0.75(+1.09%)
Aug 15, 2014 69.17 69.25 68.52 69.02 3,536,280 +0.23(+0.33%)
Aug 14, 2014 68.35 68.86 68.17 68.79 1,938,275 +0.58(+0.85%)
Aug 13, 2014 67.73 68.42 67.73 68.22 1,736,177 +0.81(+1.20%)
Aug 12, 2014 67.12 67.69 66.82 67.41 1,746,306 +0.24(+0.35%)
Aug 11, 2014 67.28 67.59 67.02 67.17 1,643,443 +0.06(+0.09%)
Aug 08, 2014 66.01 66.96 65.83 67.10 2,338,960 +1.24(+1.88%)
Aug 07, 2014 66.07 66.69 65.80 65.87 2,256,872 +0.21(+0.31%)
Aug 06, 2014 65.20 65.77 64.93 65.66 2,676,425 +0.05(+0.07%)
Aug 05, 2014 65.33 66.11 65.30 65.61 3,453,760 -0.09(-0.13%)
Aug 04, 2014 65.07 65.84 64.94 65.70 2,273,660 +0.61(+0.94%)
Aug 01, 2014 65.03 65.44 64.82 65.09 3,507,176 -0.25(-0.38%)
Jul 31, 2014 66.57 66.64 65.32 65.34 3,499,742 -1.36(-2.05%)
Jul 30, 2014 66.60 66.89 66.34 66.70 3,745,400 +0.47(+0.71%)
Jul 29, 2014 67.01 67.20 66.19 66.23 4,260,439 -0.99(-1.47%)
Jul 28, 2014 67.61 67.61 66.87 67.22 2,895,720 -0.33(-0.48%)
Jul 25, 2014 67.49 67.77 67.44 67.55 1,335,402 -0.18(-0.27%)
Jul 24, 2014 67.91 68.24 67.65 67.73 2,587,230 -0.15(-0.22%)
Jul 23, 2014 68.12 68.31 67.83 67.88 2,154,208 -0.16(-0.23%)
Jul 22, 2014 68.21 68.42 67.99 68.04 1,742,351 +0.21(+0.30%)
Jul 21, 2014 67.60 68.05 67.34 67.83 2,105,562 +0.25(+0.38%)
Jul 18, 2014 67.41 67.82 67.30 67.58 2,190,952 +0.36(+0.54%)
Jul 17, 2014 68.03 68.03 67.19 67.22 2,441,905 -1.23(-1.80%)
Jul 16, 2014 68.62 68.75 68.25 68.45 2,216,319 -0.02(-0.03%)
Jul 15, 2014 68.57 68.90 68.22 68.47 1,925,149 +0.10(+0.15%)
Jul 14, 2014 68.53 68.77 68.24 68.37 1,953,003 +0.23(+0.34%)
Jul 11, 2014 67.93 68.33 67.79 68.14 1,561,769 +0.20(+0.29%)
Jul 10, 2014 68.18 68.41 67.81 67.94 1,995,701 -0.86(-1.26%)
Jul 09, 2014 69.11 69.37 68.72 68.80 1,810,520 -0.07(-0.10%)
Jul 08, 2014 69.34 69.34 68.83 68.87 2,174,544 -0.48(-0.70%)
Jul 07, 2014 69.60 69.67 69.17 69.36 1,683,381 -0.21(-0.30%)
Jul 03, 2014 69.58 69.56 69.56 69.56 1,089,763 +0.39(+0.56%)
Jul 02, 2014 69.26 69.62 69.13 69.17 1,823,870 -0.13(-0.18%)
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.