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: 4:10 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 (%)
Jun 30, 2020 156.16 161.39 156.16 160.60 1,234,157 +4.09(+2.61%)
Jun 29, 2020 155.50 157.38 154.76 156.51 1,175,662 +3.35(+2.19%)
Jun 26, 2020 155.00 156.51 151.88 153.16 4,095,746 -2.86(-1.84%)
Jun 25, 2020 153.69 156.65 152.80 156.03 1,237,375 +1.76(+1.14%)
Jun 24, 2020 155.26 156.81 153.43 154.27 1,489,912 -3.23(-2.05%)
Jun 23, 2020 158.45 159.33 157.40 157.50 1,160,418 +0.80(+0.51%)
Jun 22, 2020 155.01 156.75 153.86 156.69 1,231,076 +0.74(+0.47%)
Jun 19, 2020 158.70 159.14 154.62 155.95 4,699,809 +0.36(+0.23%)
Jun 18, 2020 154.64 156.86 154.53 155.60 1,529,125 -1.77(-1.13%)
Jun 17, 2020 155.94 158.44 154.63 157.37 1,781,549 +2.76(+1.79%)
Jun 16, 2020 156.29 157.17 152.26 154.60 1,958,489 +4.06(+2.70%)
Jun 15, 2020 147.08 151.80 146.34 150.54 2,070,245 +0.01(+0.01%)
Jun 12, 2020 155.34 155.34 146.59 150.53 1,892,721 -0.21(-0.14%)
Jun 11, 2020 155.28 155.32 150.58 150.74 1,377,876 -8.52(-5.35%)
Jun 10, 2020 162.44 162.44 159.19 159.26 1,036,690 -3.22(-1.98%)
Jun 09, 2020 162.31 163.90 161.32 162.48 931,532 -2.01(-1.22%)
Jun 08, 2020 166.10 168.31 163.18 164.49 1,253,736 -2.41(-1.44%)
Jun 05, 2020 168.52 168.59 165.16 166.90 1,914,416 +3.79(+2.32%)
Jun 04, 2020 161.10 163.34 160.51 163.11 1,079,272 +0.25(+0.15%)
Jun 03, 2020 158.46 163.26 158.18 162.86 1,116,774 +5.63(+3.58%)
Jun 02, 2020 157.55 158.28 156.15 157.23 1,210,869 +0.96(+0.61%)
Jun 01, 2020 157.83 158.89 156.06 156.27 862,555 -1.12(-0.71%)
May 29, 2020 156.76 158.36 155.22 157.40 1,870,807 -0.41(-0.26%)
May 28, 2020 161.80 162.01 157.66 157.81 1,336,117 -3.04(-1.89%)
May 27, 2020 160.23 163.10 159.48 160.85 1,364,744 +2.87(+1.81%)
May 26, 2020 153.79 158.85 153.37 157.98 1,758,335 +8.53(+5.71%)
May 22, 2020 149.92 150.00 148.55 149.45 805,672 -0.32(-0.21%)
May 21, 2020 149.37 151.23 149.16 149.77 1,105,922 -0.82(-0.55%)
May 20, 2020 149.22 151.95 149.22 150.59 1,126,283 +3.38(+2.29%)
May 19, 2020 149.55 151.03 147.18 147.21 1,262,089 -3.11(-2.07%)
May 18, 2020 148.30 151.28 147.26 150.32 1,574,976 +8.24(+5.80%)
May 15, 2020 140.39 142.57 139.94 142.08 2,280,162 +0.76(+0.54%)
May 14, 2020 137.25 141.43 135.68 141.32 1,891,368 +2.15(+1.55%)
May 13, 2020 140.58 142.24 137.70 139.17 1,451,369 -2.03(-1.43%)
May 12, 2020 148.14 148.49 140.97 141.20 1,552,163 -6.55(-4.44%)
May 11, 2020 145.36 149.28 144.62 147.75 1,197,402 +0.80(+0.55%)
May 08, 2020 145.50 147.50 145.12 146.95 909,325 +3.70(+2.59%)
May 07, 2020 146.72 147.80 142.60 143.24 1,451,556 -1.67(-1.15%)
May 06, 2020 146.45 147.94 143.06 144.91 1,441,949 -0.83(-0.57%)
May 05, 2020 139.60 148.39 138.97 145.74 2,438,326 +1.23(+0.85%)
May 04, 2020 144.20 145.50 141.68 144.51 1,899,525 -1.01(-0.70%)
May 01, 2020 146.24 146.24 144.25 145.52 2,133,228 -2.78(-1.88%)
Apr 30, 2020 149.97 150.76 147.35 148.31 2,601,606 -4.57(-2.99%)
Apr 29, 2020 155.52 155.97 152.09 152.88 1,023,381 +0.94(+0.62%)
Apr 28, 2020 152.05 155.38 151.16 151.94 1,299,307 +2.97(+1.99%)
Apr 27, 2020 145.40 150.71 144.71 148.97 1,638,514 +4.56(+3.16%)
Apr 24, 2020 142.74 144.57 139.58 144.41 1,459,370 +2.84(+2.00%)
Apr 23, 2020 142.81 146.75 140.66 141.57 1,510,720 -0.38(-0.27%)
Apr 22, 2020 142.03 143.12 139.44 141.95 1,470,834 +3.44(+2.48%)
Apr 21, 2020 137.13 139.74 136.38 138.51 1,424,861 -3.14(-2.22%)
Apr 20, 2020 142.03 143.09 139.80 141.65 1,299,691 -3.08(-2.13%)
Apr 17, 2020 143.97 146.15 142.04 144.73 1,407,652 +4.80(+3.43%)
Apr 16, 2020 138.41 140.29 135.44 139.93 1,580,225 +0.57(+0.41%)
Apr 15, 2020 138.55 139.72 135.32 139.36 1,528,460 -3.07(-2.15%)
Apr 14, 2020 142.14 143.28 140.31 142.43 2,070,654 +3.77(+2.72%)
Apr 13, 2020 144.27 144.27 137.09 138.66 1,765,175 -6.71(-4.61%)
Apr 09, 2020 146.61 149.90 144.44 145.37 1,919,895 +0.44(+0.30%)
Apr 08, 2020 140.45 145.91 139.07 144.93 1,493,514 +5.96(+4.29%)
Apr 07, 2020 142.82 143.87 137.88 138.97 2,183,418 +1.12(+0.81%)
Apr 06, 2020 134.86 138.95 133.21 137.85 2,342,904 +9.70(+7.57%)
Apr 03, 2020 129.46 131.42 125.61 128.15 1,647,393 -1.09(-0.84%)
Apr 02, 2020 124.96 130.03 123.98 129.23 1,565,506 +3.95(+3.15%)
Apr 01, 2020 123.56 125.79 121.59 125.28 2,150,073 -4.43(-3.41%)
Mar 31, 2020 127.82 132.73 126.72 129.71 3,324,939 -0.21(-0.16%)
Mar 30, 2020 129.42 132.66 126.31 129.92 2,479,367 +0.11(+0.08%)
Mar 27, 2020 129.28 134.53 126.05 129.81 2,007,199 -6.51(-4.78%)
Mar 26, 2020 133.68 137.49 129.43 136.32 2,315,992 +6.31(+4.85%)
Mar 25, 2020 125.05 135.78 124.64 130.01 3,612,562 +5.28(+4.23%)
Mar 24, 2020 111.03 125.75 110.77 124.73 3,397,619 +17.76(+16.61%)
Mar 23, 2020 110.62 113.57 105.02 106.97 3,065,780 -6.97(-6.11%)
Mar 20, 2020 125.79 125.79 112.22 113.94 3,084,542 -9.56(-7.74%)
Mar 19, 2020 126.97 127.44 119.01 123.49 2,939,477 -4.92(-3.83%)
Mar 18, 2020 135.11 138.78 121.91 128.41 4,051,731 -16.07(-11.12%)
Mar 17, 2020 137.74 144.90 135.59 144.48 3,273,909 +9.31(+6.89%)
Mar 16, 2020 126.16 149.74 126.16 135.17 4,142,394 -6.55(-4.62%)
Mar 13, 2020 133.18 141.72 129.81 141.72 3,305,442 +14.73(+11.60%)
Mar 12, 2020 134.06 137.49 126.36 126.99 4,203,765 -16.52(-11.51%)
Mar 11, 2020 144.19 147.32 141.84 143.51 2,528,238 -5.61(-3.76%)
Mar 10, 2020 144.97 149.54 140.28 149.12 2,161,356 +9.15(+6.54%)
Mar 09, 2020 137.38 143.46 135.88 139.97 3,502,060 -8.69(-5.84%)
Mar 06, 2020 147.39 151.12 145.73 148.66 3,259,849 -3.26(-2.15%)
Mar 05, 2020 155.41 156.96 151.04 151.92 2,614,883 -8.78(-5.46%)
Mar 04, 2020 155.93 160.84 154.31 160.70 1,772,641 +7.74(+5.06%)
Mar 03, 2020 156.42 160.81 152.33 152.96 2,183,888 -4.00(-2.55%)
Mar 02, 2020 153.01 157.43 149.43 156.96 2,152,949 +4.98(+3.28%)
Feb 28, 2020 148.42 152.11 147.10 151.98 3,137,311 -2.13(-1.38%)
Feb 27, 2020 156.03 160.31 153.67 154.11 2,242,041 -5.31(-3.33%)
Feb 26, 2020 162.62 163.05 159.14 159.42 1,847,003 -1.45(-0.90%)
Feb 25, 2020 166.69 166.88 159.99 160.87 2,066,263 -4.96(-2.99%)
Feb 24, 2020 167.02 167.78 164.84 165.82 1,828,365 -5.91(-3.44%)
Feb 21, 2020 170.99 172.02 170.43 171.73 1,251,546 -0.38(-0.22%)
Feb 20, 2020 169.59 172.88 169.47 172.11 1,155,838 +2.24(+1.32%)
Feb 19, 2020 169.32 170.47 168.73 169.87 1,075,365 +0.95(+0.56%)
Feb 18, 2020 169.84 169.88 167.82 168.92 859,639 -1.25(-0.73%)
Feb 14, 2020 171.20 171.20 168.59 170.17 844,631 -1.10(-0.64%)
Feb 13, 2020 170.87 171.76 170.19 171.27 727,710 -0.54(-0.32%)
Feb 12, 2020 170.08 172.16 169.54 171.81 1,080,870 +2.30(+1.36%)
Feb 11, 2020 167.39 170.03 167.17 169.51 1,133,782 +2.98(+1.79%)
Feb 10, 2020 165.82 166.64 165.03 166.53 1,002,894 +0.27(+0.16%)
Feb 07, 2020 167.29 167.80 165.71 166.26 1,100,084 -2.29(-1.36%)
Feb 06, 2020 168.61 168.93 167.08 168.55 1,184,568 +0.28(+0.17%)
Feb 05, 2020 167.40 168.27 166.26 168.27 1,749,394 +3.38(+2.05%)
Feb 04, 2020 162.48 165.49 161.94 164.89 1,300,705 +5.05(+3.16%)
Feb 03, 2020 159.05 163.19 158.14 159.84 2,095,305 +1.34(+0.85%)
Jan 31, 2020 161.15 162.57 158.43 158.50 3,389,674 -2.65(-1.64%)
Jan 30, 2020 157.59 161.23 157.54 161.15 1,818,818 +1.89(+1.19%)
Jan 29, 2020 160.17 161.22 158.79 159.26 1,355,902 -0.04(-0.03%)
Jan 28, 2020 157.81 160.12 156.64 159.30 1,256,752 +2.26(+1.44%)
Jan 27, 2020 156.73 158.28 154.34 157.04 1,353,764 -2.65(-1.66%)
Jan 24, 2020 163.05 163.05 158.75 159.70 1,207,388 -2.99(-1.84%)
Jan 23, 2020 159.76 162.85 158.57 162.69 1,580,461 +1.89(+1.18%)
Jan 22, 2020 162.23 162.53 160.31 160.80 1,270,630 -0.34(-0.21%)
Jan 21, 2020 162.34 162.80 160.71 161.13 1,298,116 -2.31(-1.41%)
Jan 17, 2020 163.18 163.70 162.26 163.44 2,367,859 +0.58(+0.36%)
Jan 16, 2020 162.62 163.05 161.57 162.86 1,218,987 +1.25(+0.77%)
Jan 15, 2020 161.61 162.41 160.35 161.61 1,393,350 -0.21(-0.13%)
Jan 14, 2020 162.78 163.35 161.43 161.82 1,244,172 -1.07(-0.66%)
Jan 13, 2020 161.77 162.93 161.42 162.89 771,060 +1.43(+0.89%)
Jan 10, 2020 162.61 163.65 161.25 161.46 1,277,710 -1.26(-0.77%)
Jan 09, 2020 162.55 162.87 161.34 162.72 1,395,828 +0.81(+0.50%)
Jan 08, 2020 161.47 162.56 160.69 161.91 1,289,892 +0.84(+0.52%)
Jan 07, 2020 160.93 161.59 159.60 161.07 1,263,236 -0.66(-0.41%)
Jan 06, 2020 161.28 161.77 160.15 161.73 1,752,249 -0.52(-0.32%)
Jan 03, 2020 161.88 163.11 160.79 162.25 1,546,300 -2.33(-1.41%)
Jan 02, 2020 163.19 164.59 162.13 164.57 1,388,261 +1.86(+1.14%)
Dec 31, 2019 162.51 163.14 162.06 162.72 900,822 -0.25(-0.16%)
Dec 30, 2019 163.29 163.69 162.47 162.97 808,833 -0.13(-0.08%)
Dec 27, 2019 163.79 164.19 162.66 163.10 684,517 -0.14(-0.08%)
Dec 26, 2019 162.71 163.24 162.01 163.24 523,330 +0.99(+0.61%)
Dec 24, 2019 163.08 163.13 161.82 162.25 302,169 -0.80(-0.49%)
Dec 23, 2019 162.46 163.06 161.95 163.05 897,074 +0.68(+0.42%)
Dec 20, 2019 162.43 162.53 160.84 162.37 2,979,605 +1.67(+1.04%)
Dec 19, 2019 160.90 161.30 160.15 160.70 1,159,162 -0.39(-0.24%)
Dec 18, 2019 160.31 161.36 159.49 161.09 1,548,625 +0.98(+0.61%)
Dec 17, 2019 159.83 161.41 159.49 160.11 1,306,259 +0.30(+0.19%)
Dec 16, 2019 160.66 161.10 159.58 159.81 979,384 +0.18(+0.11%)
Dec 13, 2019 161.33 162.47 159.19 159.63 1,224,335 -1.65(-1.02%)
Dec 12, 2019 159.21 161.89 158.69 161.28 1,023,594 +2.01(+1.26%)
Dec 11, 2019 157.69 159.39 157.13 159.27 1,105,883 +2.18(+1.39%)
Dec 10, 2019 157.07 158.22 156.14 157.09 907,208 +0.02(+0.01%)
Dec 09, 2019 156.59 157.47 156.41 157.07 814,467 +0.22(+0.14%)
Dec 06, 2019 157.13 158.08 156.77 156.86 1,045,099 +1.30(+0.83%)
Dec 05, 2019 154.81 155.90 153.99 155.56 1,088,128 +1.00(+0.65%)
Dec 04, 2019 154.84 157.02 154.16 154.56 1,473,070 +0.84(+0.55%)
Dec 03, 2019 153.40 154.08 152.25 153.72 1,485,002 -1.23(-0.80%)
Dec 02, 2019 157.29 157.59 154.79 154.96 1,356,600 -2.03(-1.29%)
Nov 29, 2019 157.96 158.15 156.25 156.98 649,425 -0.70(-0.45%)
Nov 27, 2019 157.92 158.00 156.67 157.68 811,670 -0.23(-0.15%)
Nov 26, 2019 157.50 158.10 157.09 157.91 1,227,889 +0.17(+0.11%)
Nov 25, 2019 157.09 158.09 156.53 157.75 947,514 +1.46(+0.93%)
Nov 22, 2019 156.29 156.77 155.33 156.29 700,064 +0.85(+0.54%)
Nov 21, 2019 155.26 155.99 154.60 155.44 925,482 +0.16(+0.10%)
Nov 20, 2019 156.09 156.77 154.06 155.28 1,297,135 -1.82(-1.16%)
Nov 19, 2019 158.98 159.07 156.59 157.10 1,236,696 -1.24(-0.79%)
Nov 18, 2019 156.69 158.40 156.23 158.34 1,296,594 +0.61(+0.39%)
Nov 15, 2019 157.61 158.00 156.83 157.73 842,320 +1.35(+0.86%)
Nov 14, 2019 155.73 157.31 155.53 156.38 804,534 +0.25(+0.16%)
Nov 13, 2019 156.32 156.78 155.09 156.13 1,300,602 -1.25(-0.79%)
Nov 12, 2019 158.31 159.00 156.98 157.38 1,174,695 -0.42(-0.27%)
Nov 11, 2019 158.02 159.28 157.48 157.80 863,109 -1.05(-0.66%)
Nov 08, 2019 158.51 159.07 157.59 158.85 1,123,390 -0.09(-0.06%)
Nov 07, 2019 160.40 161.45 158.71 158.94 1,124,978 -0.94(-0.59%)
Nov 06, 2019 158.24 159.94 157.14 159.88 1,360,400 +1.23(+0.78%)
Nov 05, 2019 158.25 159.59 157.35 158.65 1,830,449 +0.61(+0.39%)
Nov 04, 2019 156.40 158.09 156.13 158.04 1,466,995 +2.44(+1.57%)
Nov 01, 2019 153.91 155.59 152.65 155.59 1,691,415 +3.79(+2.50%)
Oct 31, 2019 152.05 152.28 149.38 151.80 1,788,627 -1.47(-0.96%)
Oct 30, 2019 154.71 154.91 152.26 153.27 1,216,718 -2.00(-1.29%)
Oct 29, 2019 152.07 156.09 151.78 155.27 1,507,629 +2.24(+1.47%)
Oct 28, 2019 156.29 156.46 150.36 153.03 2,742,567 -1.68(-1.09%)
Oct 25, 2019 147.78 155.19 142.33 154.71 3,008,923 +10.52(+7.29%)
Oct 24, 2019 145.53 146.02 143.04 144.19 1,629,105 -1.35(-0.93%)
Oct 23, 2019 145.09 146.03 144.56 145.55 1,047,306 +0.04(+0.03%)
Oct 22, 2019 143.82 146.00 142.44 145.50 1,450,181 +1.88(+1.31%)
Oct 21, 2019 143.31 144.56 143.05 143.62 1,669,087 +1.06(+0.75%)
Oct 18, 2019 141.31 143.03 140.79 142.56 1,483,861 +1.22(+0.86%)
Oct 17, 2019 141.14 142.63 140.74 141.34 720,811 +1.08(+0.77%)
Oct 16, 2019 140.28 141.05 139.32 140.26 1,131,068 -0.01(-0.01%)
Oct 15, 2019 138.30 141.58 138.03 140.27 1,103,966 +1.65(+1.19%)
Oct 14, 2019 138.22 139.22 137.92 138.62 741,702 -0.53(-0.38%)
Oct 11, 2019 136.94 142.31 136.87 139.15 1,983,146 +4.17(+3.09%)
Oct 10, 2019 133.59 135.52 133.24 134.98 744,581 +1.54(+1.15%)
Oct 09, 2019 133.14 134.20 131.89 133.44 777,915 +1.61(+1.22%)
Oct 08, 2019 133.55 133.85 131.52 131.83 1,208,280 -3.42(-2.53%)
Oct 07, 2019 136.06 136.83 135.15 135.25 785,759 -1.17(-0.86%)
Oct 04, 2019 135.31 136.59 134.65 136.42 756,256 +1.50(+1.11%)
Oct 03, 2019 133.94 134.98 131.77 134.92 1,060,857 +0.62(+0.46%)
Oct 02, 2019 135.76 136.31 133.54 134.30 1,236,086 -3.23(-2.35%)
Oct 01, 2019 142.01 142.38 137.10 137.53 1,270,782 -3.38(-2.40%)
Sep 30, 2019 139.58 141.28 139.58 140.92 917,530 +1.40(+1.00%)
Sep 27, 2019 139.76 140.10 138.14 139.52 900,844 +0.62(+0.45%)
Sep 26, 2019 138.21 139.84 137.59 138.90 1,008,163 +0.64(+0.46%)
Sep 25, 2019 136.27 138.62 136.22 138.26 1,001,423 +2.14(+1.57%)
Sep 24, 2019 138.07 138.56 135.10 136.13 1,408,609 -1.86(-1.35%)
Sep 23, 2019 133.40 138.70 133.25 137.99 1,639,289 -0.68(-0.49%)
Sep 20, 2019 139.65 140.51 138.30 138.67 2,297,701 -0.72(-0.52%)
Sep 19, 2019 140.71 141.07 139.18 139.39 742,343 -1.28(-0.91%)
Sep 18, 2019 139.97 140.99 138.77 140.67 1,025,576 -0.16(-0.11%)
Sep 17, 2019 139.73 141.15 137.63 140.83 1,028,256 +0.62(+0.44%)
Sep 16, 2019 141.50 142.01 139.91 140.22 1,632,413 -2.66(-1.87%)
Sep 13, 2019 143.89 144.62 142.02 142.88 1,369,362 -0.07(-0.05%)
Sep 12, 2019 142.93 143.92 141.45 142.95 2,037,596 +0.28(+0.19%)
Sep 11, 2019 140.93 142.76 139.60 142.67 1,424,590 +1.95(+1.38%)
Sep 10, 2019 137.49 140.72 136.78 140.72 1,662,464 +3.26(+2.37%)
Sep 09, 2019 136.88 137.63 135.92 137.46 1,181,200 +1.09(+0.80%)
Sep 06, 2019 136.24 136.57 134.86 136.37 1,070,799 +0.90(+0.67%)
Sep 05, 2019 133.02 136.24 132.72 135.47 1,406,753 +4.19(+3.19%)
Sep 04, 2019 131.23 131.63 130.24 131.27 1,110,139 +1.55(+1.19%)
Sep 03, 2019 132.37 132.56 129.22 129.72 1,512,210 -4.29(-3.20%)
Aug 30, 2019 133.87 134.71 133.05 134.02 1,487,557 +1.53(+1.15%)
Aug 29, 2019 131.72 132.71 130.74 132.49 1,401,297 +2.55(+1.96%)
Aug 28, 2019 128.78 130.37 127.99 129.94 1,487,676 +0.27(+0.21%)
Aug 27, 2019 131.12 131.12 129.34 129.67 1,443,850 -0.27(-0.21%)
Aug 26, 2019 132.26 132.43 129.22 129.94 1,726,453 -0.95(-0.72%)
Aug 23, 2019 135.04 135.05 129.97 130.89 1,621,183 -4.87(-3.59%)
Aug 22, 2019 136.68 137.16 135.04 135.76 772,734 -0.29(-0.21%)
Aug 21, 2019 137.53 138.35 135.54 136.05 878,198 -0.03(-0.02%)
Aug 20, 2019 136.54 137.08 135.20 136.07 1,128,431 -0.78(-0.57%)
Aug 19, 2019 136.21 137.01 135.66 136.85 1,257,804 +2.51(+1.87%)
Aug 16, 2019 132.23 134.69 132.23 134.34 1,035,687 +3.22(+2.46%)
Aug 15, 2019 131.81 132.11 129.88 131.12 1,054,029 +0.03(+0.02%)
Aug 14, 2019 133.27 134.19 131.08 131.09 1,415,068 -4.73(-3.48%)
Aug 13, 2019 131.88 137.19 131.68 135.82 1,372,704 +3.59(+2.72%)
Aug 12, 2019 133.00 133.51 131.99 132.23 1,221,286 -1.49(-1.12%)
Aug 09, 2019 134.48 134.66 132.41 133.72 1,080,528 -1.18(-0.88%)
Aug 08, 2019 134.17 135.43 134.09 134.90 1,085,066 +1.64(+1.23%)
Aug 07, 2019 131.30 133.75 130.16 133.27 1,558,120 +0.03(+0.03%)
Aug 06, 2019 132.26 133.35 130.70 133.23 1,717,538 +2.06(+1.57%)
Aug 05, 2019 133.33 133.57 129.98 131.17 2,254,572 -4.46(-3.29%)
Aug 02, 2019 135.19 136.76 133.74 135.64 1,969,394 +0.23(+0.17%)
Aug 01, 2019 137.43 140.04 134.99 135.40 1,911,810 -2.52(-1.83%)
Jul 31, 2019 139.35 140.23 136.11 137.93 1,322,112 -1.48(-1.06%)
Jul 30, 2019 138.25 139.69 136.48 139.41 1,736,162 +0.13(+0.10%)
Jul 29, 2019 139.34 140.14 137.74 139.28 1,898,331 +0.10(+0.07%)
Jul 26, 2019 138.61 140.41 136.92 139.18 3,208,261 -2.69(-1.90%)
Jul 25, 2019 141.74 143.78 140.88 141.87 2,297,246 -0.06(-0.04%)
Jul 24, 2019 139.06 142.06 139.06 141.93 1,596,123 +1.59(+1.13%)
Jul 23, 2019 136.83 140.38 136.40 140.34 2,096,343 +4.48(+3.30%)
Jul 22, 2019 135.64 136.82 135.47 135.86 1,111,581 +0.57(+0.42%)
Jul 19, 2019 135.10 136.39 134.70 135.29 1,568,515 +1.14(+0.85%)
Jul 18, 2019 134.31 134.63 133.04 134.14 1,068,330 -0.29(-0.21%)
Jul 17, 2019 136.88 137.61 134.29 134.43 1,423,532 -2.80(-2.04%)
Jul 16, 2019 134.51 137.84 133.49 137.23 1,691,787 +1.96(+1.45%)
Jul 15, 2019 135.56 135.81 134.77 135.27 972,574 -0.20(-0.14%)
Jul 12, 2019 132.07 135.66 132.00 135.47 1,324,074 +4.12(+3.14%)
Jul 11, 2019 130.74 131.36 129.90 131.34 1,462,791 +0.64(+0.49%)
Jul 10, 2019 131.51 132.04 130.63 130.70 1,403,312 -0.23(-0.18%)
Jul 09, 2019 129.70 131.07 128.61 130.93 1,628,262 +0.15(+0.12%)
Jul 08, 2019 131.81 132.18 130.35 130.78 1,155,698 -1.56(-1.18%)
Jul 05, 2019 132.89 132.98 130.05 132.34 1,189,106 -1.90(-1.41%)
Jul 03, 2019 134.56 134.63 133.36 134.23 769,777 +0.32(+0.24%)
Jul 02, 2019 135.31 135.46 133.29 133.91 1,004,755 -1.62(-1.19%)
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.