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, 2020 155.24 160.44 155.24 159.65 1,241,478 +4.06(+2.61%)
Jun 29, 2020 154.58 156.45 153.85 155.59 1,182,637 +3.33(+2.19%)
Jun 26, 2020 154.09 155.58 150.99 152.26 4,120,044 -2.85(-1.84%)
Jun 25, 2020 152.78 155.73 151.90 155.11 1,244,716 +1.75(+1.14%)
Jun 24, 2020 154.34 155.89 152.52 153.36 1,498,751 -3.21(-2.05%)
Jun 23, 2020 157.51 158.39 156.47 156.57 1,167,303 +0.80(+0.51%)
Jun 22, 2020 154.10 155.82 152.96 155.77 1,238,379 +0.73(+0.47%)
Jun 19, 2020 157.76 158.20 153.71 155.03 4,727,690 +0.35(+0.23%)
Jun 18, 2020 153.73 155.93 153.62 154.68 1,538,197 -1.76(-1.13%)
Jun 17, 2020 155.02 157.50 153.72 156.44 1,792,118 +2.75(+1.79%)
Jun 16, 2020 155.37 156.24 151.37 153.69 1,970,107 +4.04(+2.70%)
Jun 15, 2020 146.22 150.91 145.47 149.65 2,082,527 +0.01(+0.01%)
Jun 12, 2020 154.43 154.43 145.73 149.65 1,903,950 -0.21(-0.14%)
Jun 11, 2020 154.36 154.41 149.69 149.85 1,386,051 -8.46(-5.35%)
Jun 10, 2020 161.49 161.49 158.25 158.32 1,042,840 -3.20(-1.98%)
Jun 09, 2020 161.35 162.94 160.37 161.52 937,058 -2.00(-1.22%)
Jun 08, 2020 165.12 167.32 162.22 163.52 1,261,174 -2.40(-1.44%)
Jun 05, 2020 167.53 167.59 164.19 165.91 1,925,773 +3.77(+2.32%)
Jun 04, 2020 160.15 162.37 159.56 162.15 1,085,674 +0.25(+0.15%)
Jun 03, 2020 157.53 162.30 157.25 161.90 1,123,399 +5.60(+3.58%)
Jun 02, 2020 156.62 157.34 155.22 156.31 1,218,052 +0.95(+0.61%)
Jun 01, 2020 156.90 157.96 155.13 155.35 867,672 -1.12(-0.71%)
May 29, 2020 155.83 157.43 154.31 156.47 1,881,905 -0.41(-0.26%)
May 28, 2020 160.85 161.06 156.73 156.88 1,344,043 -3.02(-1.89%)
May 27, 2020 159.28 162.14 158.54 159.90 1,372,841 +2.85(+1.81%)
May 26, 2020 152.88 157.91 152.47 157.05 1,768,766 +8.48(+5.71%)
May 22, 2020 149.04 149.12 147.68 148.57 810,451 -0.32(-0.21%)
May 21, 2020 148.49 150.34 148.28 148.88 1,112,483 -0.82(-0.55%)
May 20, 2020 148.34 151.05 148.34 149.70 1,132,964 +3.36(+2.29%)
May 19, 2020 148.67 150.13 146.31 146.34 1,269,576 -3.09(-2.07%)
May 18, 2020 147.42 150.39 146.39 149.44 1,584,320 +8.19(+5.80%)
May 15, 2020 139.57 141.73 139.11 141.24 2,293,689 +0.75(+0.54%)
May 14, 2020 136.44 140.59 134.88 140.49 1,902,588 +2.14(+1.55%)
May 13, 2020 139.75 141.40 136.89 138.35 1,459,979 -2.01(-1.43%)
May 12, 2020 147.27 147.61 140.14 140.36 1,561,371 -6.51(-4.43%)
May 11, 2020 144.50 148.40 143.77 146.88 1,204,505 +0.80(+0.55%)
May 08, 2020 144.65 146.63 144.26 146.08 914,720 +3.68(+2.59%)
May 07, 2020 145.85 146.93 141.76 142.40 1,460,167 -1.66(-1.15%)
May 06, 2020 145.59 147.07 142.22 144.06 1,450,503 -0.83(-0.57%)
May 05, 2020 138.78 147.52 138.15 144.88 2,452,792 +1.22(+0.85%)
May 04, 2020 143.35 144.64 140.84 143.66 1,910,794 -1.01(-0.70%)
May 01, 2020 145.37 145.37 143.39 144.66 2,145,884 -2.77(-1.88%)
Apr 30, 2020 149.08 149.87 146.48 147.43 2,617,040 -4.55(-2.99%)
Apr 29, 2020 154.60 155.05 151.20 151.98 1,029,452 +0.93(+0.62%)
Apr 28, 2020 151.15 154.46 150.27 151.04 1,307,015 +2.95(+1.99%)
Apr 27, 2020 144.55 149.82 143.86 148.09 1,648,235 +4.54(+3.16%)
Apr 24, 2020 141.90 143.72 138.76 143.56 1,468,027 +2.82(+2.01%)
Apr 23, 2020 141.97 145.88 139.83 140.74 1,519,682 -0.38(-0.27%)
Apr 22, 2020 141.19 142.28 138.61 141.12 1,479,560 +3.42(+2.48%)
Apr 21, 2020 136.33 138.91 135.57 137.70 1,433,314 -3.12(-2.22%)
Apr 20, 2020 141.19 142.24 138.98 140.82 1,307,402 -3.06(-2.12%)
Apr 17, 2020 143.12 145.29 141.20 143.88 1,416,003 +4.77(+3.43%)
Apr 16, 2020 137.60 139.47 134.64 139.10 1,589,599 +0.56(+0.41%)
Apr 15, 2020 137.73 138.89 134.52 138.54 1,537,528 -3.05(-2.15%)
Apr 14, 2020 141.30 142.43 139.48 141.59 2,082,938 +3.75(+2.72%)
Apr 13, 2020 143.42 143.42 136.28 137.84 1,775,647 -6.67(-4.61%)
Apr 09, 2020 145.74 149.02 143.59 144.51 1,931,284 +0.44(+0.30%)
Apr 08, 2020 139.62 145.05 138.25 144.07 1,502,374 +5.92(+4.29%)
Apr 07, 2020 141.98 143.02 137.06 138.15 2,196,371 +1.12(+0.81%)
Apr 06, 2020 134.07 138.13 132.42 137.03 2,356,803 +9.64(+7.57%)
Apr 03, 2020 128.70 130.65 124.87 127.39 1,657,166 -1.08(-0.84%)
Apr 02, 2020 124.22 129.27 123.25 128.47 1,574,793 +3.93(+3.15%)
Apr 01, 2020 122.83 125.05 120.88 124.54 2,162,828 -4.40(-3.41%)
Mar 31, 2020 127.06 131.94 125.97 128.94 3,344,665 -0.21(-0.16%)
Mar 30, 2020 128.66 131.88 125.57 129.15 2,494,076 +0.11(+0.08%)
Mar 27, 2020 128.52 133.74 125.30 129.04 2,019,106 -6.47(-4.78%)
Mar 26, 2020 132.90 136.68 128.66 135.52 2,329,732 +6.27(+4.85%)
Mar 25, 2020 124.31 134.99 123.91 129.25 3,633,993 +5.25(+4.23%)
Mar 24, 2020 110.37 125.01 110.11 124.00 3,417,775 +17.66(+16.61%)
Mar 23, 2020 109.97 112.90 104.40 106.34 3,083,967 -6.92(-6.11%)
Mar 20, 2020 125.05 125.05 111.56 113.27 3,102,841 -9.50(-7.74%)
Mar 19, 2020 126.22 126.69 118.31 122.77 2,956,915 -4.89(-3.83%)
Mar 18, 2020 134.31 137.97 121.19 127.65 4,075,768 -15.97(-11.12%)
Mar 17, 2020 136.93 144.04 134.79 143.63 3,293,332 +9.26(+6.89%)
Mar 16, 2020 125.41 148.85 125.41 134.37 4,166,969 -6.51(-4.62%)
Mar 13, 2020 132.39 140.88 129.04 140.88 3,325,052 +14.64(+11.60%)
Mar 12, 2020 133.27 136.68 125.61 126.24 4,228,704 -16.42(-11.51%)
Mar 11, 2020 143.34 146.45 141.00 142.67 2,543,237 -5.57(-3.76%)
Mar 10, 2020 144.12 148.65 139.45 148.24 2,174,179 +9.09(+6.54%)
Mar 09, 2020 136.57 142.61 135.07 139.15 3,522,836 -8.64(-5.84%)
Mar 06, 2020 146.52 150.23 144.87 147.78 3,279,188 -3.24(-2.15%)
Mar 05, 2020 154.49 156.04 150.15 151.02 2,630,396 -8.73(-5.46%)
Mar 04, 2020 155.01 159.89 153.40 159.75 1,783,157 +7.69(+5.06%)
Mar 03, 2020 155.50 159.87 151.43 152.06 2,196,844 -3.98(-2.55%)
Mar 02, 2020 152.11 156.50 148.55 156.04 2,165,721 +4.95(+3.28%)
Feb 28, 2020 147.55 151.21 146.23 151.09 3,155,923 -2.12(-1.38%)
Feb 27, 2020 155.11 159.36 152.76 153.20 2,255,342 -5.28(-3.33%)
Feb 26, 2020 161.67 162.09 158.20 158.48 1,857,960 -1.44(-0.90%)
Feb 25, 2020 165.71 165.90 159.05 159.92 2,078,521 -4.93(-2.99%)
Feb 24, 2020 166.03 166.79 163.86 164.84 1,839,211 -5.87(-3.44%)
Feb 21, 2020 169.98 171.00 169.42 170.72 1,258,971 -0.38(-0.22%)
Feb 20, 2020 168.59 171.86 168.47 171.09 1,162,695 +2.22(+1.32%)
Feb 19, 2020 168.32 169.47 167.74 168.87 1,081,744 +0.94(+0.56%)
Feb 18, 2020 168.84 168.88 166.84 167.93 864,739 -1.24(-0.73%)
Feb 14, 2020 170.19 170.19 167.59 169.17 849,641 -1.09(-0.64%)
Feb 13, 2020 169.86 170.74 169.19 170.26 732,027 -0.54(-0.32%)
Feb 12, 2020 169.08 171.14 168.54 170.80 1,087,282 +2.29(+1.36%)
Feb 11, 2020 166.40 169.02 166.19 168.51 1,140,508 +2.96(+1.79%)
Feb 10, 2020 164.84 165.66 164.06 165.55 1,008,843 +0.27(+0.16%)
Feb 07, 2020 166.30 166.81 164.74 165.28 1,106,611 -2.28(-1.36%)
Feb 06, 2020 167.62 167.93 166.10 167.56 1,191,596 +0.28(+0.17%)
Feb 05, 2020 166.41 167.28 165.28 167.28 1,759,772 +3.36(+2.05%)
Feb 04, 2020 161.52 164.51 160.99 163.92 1,308,421 +5.02(+3.16%)
Feb 03, 2020 158.11 162.22 157.21 158.90 2,107,735 +1.33(+0.85%)
Jan 31, 2020 160.20 161.61 157.50 157.57 3,409,783 -2.63(-1.64%)
Jan 30, 2020 156.66 160.28 156.61 160.20 1,829,608 +1.88(+1.19%)
Jan 29, 2020 159.23 160.27 157.86 158.32 1,363,946 -0.04(-0.03%)
Jan 28, 2020 156.88 159.18 155.71 158.36 1,264,208 +2.24(+1.44%)
Jan 27, 2020 155.80 157.35 153.43 156.12 1,361,795 -2.64(-1.66%)
Jan 24, 2020 162.09 162.09 157.82 158.76 1,214,551 -2.97(-1.84%)
Jan 23, 2020 158.82 161.89 157.63 161.73 1,589,837 +1.88(+1.18%)
Jan 22, 2020 161.27 161.58 159.37 159.85 1,278,168 -0.33(-0.21%)
Jan 21, 2020 161.39 161.84 159.77 160.18 1,305,817 -2.30(-1.41%)
Jan 17, 2020 162.22 162.74 161.31 162.48 2,381,906 +0.58(+0.36%)
Jan 16, 2020 161.67 162.09 160.61 161.90 1,226,219 +1.24(+0.77%)
Jan 15, 2020 160.66 161.45 159.41 160.66 1,401,616 -0.21(-0.13%)
Jan 14, 2020 161.82 162.39 160.48 160.87 1,251,553 -1.06(-0.66%)
Jan 13, 2020 160.82 161.97 160.47 161.93 775,634 +1.42(+0.89%)
Jan 10, 2020 161.65 162.68 160.29 160.50 1,285,290 -1.25(-0.77%)
Jan 09, 2020 161.59 161.91 160.39 161.76 1,404,108 +0.80(+0.50%)
Jan 08, 2020 160.52 161.60 159.74 160.96 1,297,544 +0.84(+0.52%)
Jan 07, 2020 159.98 160.64 158.66 160.12 1,270,730 -0.66(-0.41%)
Jan 06, 2020 160.32 160.82 159.21 160.78 1,762,644 -0.51(-0.32%)
Jan 03, 2020 160.93 162.15 159.84 161.29 1,555,474 -2.31(-1.41%)
Jan 02, 2020 162.22 163.62 161.17 163.60 1,396,497 +1.85(+1.14%)
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%)
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.