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

Illinois Tool Works (NY: ITW )

254.32 -3.64 (-1.41%)
Official Closing Price Updated: 7:00 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, 2020 188.32 188.32 188.32 712,603 +1.58(+0.85%)
Dec 30, 2020 184.75 187.25 184.64 186.74 712,603 +2.68(+1.46%)
Dec 29, 2020 186.97 187.04 182.60 184.06 626,377 -1.81(-0.97%)
Dec 28, 2020 187.69 188.56 185.40 185.88 524,923 -0.06(-0.03%)
Dec 24, 2020 185.69 186.42 184.67 185.93 336,438 +0.42(+0.23%)
Dec 23, 2020 187.04 187.56 185.43 185.51 591,822 -0.38(-0.20%)
Dec 22, 2020 186.50 187.20 184.97 185.88 857,352 -1.35(-0.72%)
Dec 21, 2020 184.02 187.90 182.10 187.23 1,127,814 -0.02(-0.01%)
Dec 18, 2020 188.74 190.03 185.18 187.25 2,582,846 -2.05(-1.08%)
Dec 17, 2020 188.46 189.92 187.37 189.30 1,092,845 +2.08(+1.11%)
Dec 16, 2020 186.98 188.07 185.83 187.22 939,394 +0.14(+0.07%)
Dec 15, 2020 185.04 187.94 184.41 187.09 1,039,639 +3.70(+2.02%)
Dec 14, 2020 188.65 188.81 183.24 183.39 982,432 -3.57(-1.91%)
Dec 11, 2020 184.69 187.65 184.61 186.96 989,281 +0.93(+0.50%)
Dec 10, 2020 188.88 189.37 184.98 186.03 1,199,691 -3.69(-1.95%)
Dec 09, 2020 189.84 191.57 189.20 189.72 1,411,154 +0.26(+0.14%)
Dec 08, 2020 185.53 189.76 185.25 189.47 1,385,046 +3.27(+1.76%)
Dec 07, 2020 187.91 188.27 184.97 186.20 1,259,742 -2.20(-1.17%)
Dec 04, 2020 187.74 189.69 187.39 188.40 1,978,128 +1.54(+0.83%)
Dec 03, 2020 189.04 190.89 186.29 186.86 1,344,357 -1.44(-0.77%)
Dec 02, 2020 192.87 194.51 187.56 188.30 2,189,823 -4.63(-2.40%)
Dec 01, 2020 196.01 196.63 192.70 192.93 1,971,605 -0.95(-0.49%)
Nov 30, 2020 193.79 193.88 191.07 193.87 3,003,560 -1.05(-0.54%)
Nov 27, 2020 194.80 195.25 193.89 194.92 586,862 +1.04(+0.53%)
Nov 25, 2020 195.05 195.05 191.74 193.88 1,053,303 -1.11(-0.57%)
Nov 24, 2020 193.99 196.21 193.86 195.00 1,573,585 +3.25(+1.70%)
Nov 23, 2020 188.36 192.54 187.91 191.74 1,258,381 +4.53(+2.42%)
Nov 20, 2020 189.84 189.93 186.88 187.22 1,182,652 -2.80(-1.47%)
Nov 19, 2020 188.41 190.58 185.61 190.02 1,344,629 +0.73(+0.38%)
Nov 18, 2020 193.70 194.33 189.18 189.29 1,359,798 -3.46(-1.80%)
Nov 17, 2020 192.73 194.06 191.21 192.75 868,712 -1.83(-0.94%)
Nov 16, 2020 196.59 197.23 192.14 194.58 1,425,958 +0.36(+0.18%)
Nov 13, 2020 193.87 195.44 192.85 194.22 845,560 +1.68(+0.87%)
Nov 12, 2020 195.74 195.74 191.10 192.54 1,230,693 -3.71(-1.89%)
Nov 11, 2020 200.33 200.47 195.99 196.25 1,111,681 -3.55(-1.77%)
Nov 10, 2020 196.62 201.20 196.25 199.80 1,305,522 +3.35(+1.71%)
Nov 09, 2020 203.98 206.37 196.02 196.45 1,489,923 +4.10(+2.13%)
Nov 06, 2020 192.06 193.47 190.81 192.34 739,076 +0.50(+0.26%)
Nov 05, 2020 188.92 193.12 188.81 191.84 873,737 +5.68(+3.05%)
Nov 04, 2020 189.59 191.42 185.95 186.17 1,187,394 -5.05(-2.64%)
Nov 03, 2020 188.00 192.46 187.55 191.22 882,030 +5.62(+3.03%)
Nov 02, 2020 183.06 185.77 181.81 185.60 1,438,591 +5.69(+3.17%)
Oct 30, 2020 179.63 181.57 177.73 179.91 1,125,926 -0.85(-0.47%)
Oct 29, 2020 177.65 183.55 176.61 180.76 1,188,353 +3.80(+2.15%)
Oct 28, 2020 178.56 180.92 176.66 176.96 1,234,234 -5.46(-3.00%)
Oct 27, 2020 184.09 184.25 182.00 182.42 944,521 -1.19(-0.65%)
Oct 26, 2020 187.14 188.23 181.54 183.61 1,480,378 -6.24(-3.28%)
Oct 23, 2020 191.04 191.11 185.53 189.84 1,576,361 +4.57(+2.47%)
Oct 22, 2020 186.85 187.64 185.13 185.27 1,309,906 -0.85(-0.46%)
Oct 21, 2020 187.10 189.56 186.10 186.12 725,574 -0.73(-0.39%)
Oct 20, 2020 186.64 189.80 186.14 186.85 776,157 +0.94(+0.50%)
Oct 19, 2020 189.73 190.43 185.53 185.91 899,687 -3.88(-2.04%)
Oct 16, 2020 188.07 190.81 188.02 189.79 1,328,006 +2.62(+1.40%)
Oct 15, 2020 184.53 187.51 183.84 187.17 597,228 +0.63(+0.34%)
Oct 14, 2020 186.81 189.37 186.51 186.54 607,417 -0.06(-0.03%)
Oct 13, 2020 186.68 188.28 185.53 186.59 622,683 -0.60(-0.32%)
Oct 12, 2020 189.57 190.03 186.92 187.19 909,732 -1.75(-0.92%)
Oct 09, 2020 186.50 189.86 185.08 188.93 1,396,274 +4.34(+2.35%)
Oct 08, 2020 183.92 184.85 181.59 184.59 727,026 +1.23(+0.67%)
Oct 07, 2020 182.18 183.85 181.36 183.36 882,438 +2.97(+1.64%)
Oct 06, 2020 181.97 184.83 179.79 180.39 1,100,510 -1.26(-0.69%)
Oct 05, 2020 178.32 182.10 177.78 181.65 889,811 +5.45(+3.09%)
Oct 02, 2020 173.34 178.33 172.80 176.20 987,430 +0.87(+0.50%)
Oct 01, 2020 178.56 179.05 173.30 175.33 1,326,693 -2.12(-1.20%)
Sep 30, 2020 178.61 181.06 175.90 177.45 1,713,516 -0.24(-0.13%)
Sep 29, 2020 178.97 180.40 177.00 177.69 860,197 -0.98(-0.55%)
Sep 28, 2020 177.89 181.47 177.52 178.67 1,019,366 +2.78(+1.58%)
Sep 25, 2020 174.32 176.37 173.91 175.89 1,006,797 +0.27(+0.15%)
Sep 24, 2020 173.86 178.08 173.21 175.62 781,435 +1.37(+0.79%)
Sep 23, 2020 176.26 177.58 173.87 174.25 1,135,450 -2.05(-1.17%)
Sep 22, 2020 175.11 176.48 174.49 176.31 1,074,429 +1.44(+0.82%)
Sep 21, 2020 179.23 180.04 172.94 174.87 1,283,724 -6.94(-3.82%)
Sep 18, 2020 183.25 185.52 181.41 181.81 1,965,406 -1.67(-0.91%)
Sep 17, 2020 179.58 184.03 178.97 183.48 1,083,390 +1.31(+0.72%)
Sep 16, 2020 182.60 183.88 180.57 182.16 1,322,513 +0.78(+0.43%)
Sep 15, 2020 181.07 183.59 180.83 181.38 1,329,358 +0.38(+0.21%)
Sep 14, 2020 180.03 181.69 179.11 180.99 895,030 +2.52(+1.41%)
Sep 11, 2020 175.94 179.37 175.64 178.47 864,205 +3.21(+1.83%)
Sep 10, 2020 178.56 178.93 174.65 175.26 882,496 -2.92(-1.64%)
Sep 09, 2020 175.80 179.79 175.51 178.18 1,482,329 +3.88(+2.23%)
Sep 08, 2020 176.07 176.66 173.04 174.30 1,237,660 -2.75(-1.55%)
Sep 04, 2020 179.81 180.32 175.37 177.05 1,053,013 -0.67(-0.37%)
Sep 03, 2020 185.07 185.07 176.44 177.72 982,723 -6.68(-3.62%)
Sep 02, 2020 183.16 185.05 182.48 184.40 1,245,608 +0.85(+0.46%)
Sep 01, 2020 180.46 183.65 179.06 183.55 781,629 +3.17(+1.76%)
Aug 31, 2020 182.32 183.51 179.89 180.38 1,257,145 -2.84(-1.55%)
Aug 28, 2020 181.51 183.33 180.62 183.22 626,989 +1.82(+1.00%)
Aug 27, 2020 182.62 183.36 180.87 181.40 778,077 -0.21(-0.12%)
Aug 26, 2020 179.74 182.56 178.41 181.61 806,685 +1.39(+0.77%)
Aug 25, 2020 181.20 181.20 179.12 180.23 648,095 +0.10(+0.06%)
Aug 24, 2020 178.66 180.22 178.30 180.13 552,001 +1.94(+1.09%)
Aug 21, 2020 177.05 178.94 176.87 178.18 660,282 +1.28(+0.72%)
Aug 20, 2020 176.88 177.38 176.02 176.90 927,162 -1.85(-1.04%)
Aug 19, 2020 179.85 180.63 178.27 178.76 770,938 -0.47(-0.27%)
Aug 18, 2020 179.80 180.86 178.78 179.23 790,287 -0.26(-0.14%)
Aug 17, 2020 179.64 180.86 179.04 179.49 1,093,245 +0.40(+0.22%)
Aug 14, 2020 179.89 181.49 178.71 179.09 882,823 -1.26(-0.70%)
Aug 13, 2020 179.73 181.37 179.37 180.34 848,902 -0.93(-0.51%)
Aug 12, 2020 181.17 182.53 180.05 181.28 1,038,702 +2.02(+1.13%)
Aug 11, 2020 179.57 182.03 178.79 179.26 1,355,651 +0.45(+0.25%)
Aug 10, 2020 174.30 178.88 174.01 178.81 1,060,351 +4.82(+2.77%)
Aug 07, 2020 171.67 174.14 171.23 173.99 800,903 +2.37(+1.38%)
Aug 06, 2020 171.96 172.57 170.64 171.62 784,112 -0.53(-0.31%)
Aug 05, 2020 170.11 172.26 170.11 172.15 1,010,231 +3.14(+1.86%)
Aug 04, 2020 169.74 170.09 168.25 169.00 709,992 -0.76(-0.45%)
Aug 03, 2020 169.69 171.74 169.34 169.76 1,097,032 +0.85(+0.50%)
Jul 31, 2020 168.22 169.32 166.68 168.91 1,352,107 -0.62(-0.37%)
Jul 30, 2020 169.32 170.33 167.17 169.53 1,305,017 -1.66(-0.97%)
Jul 29, 2020 169.76 171.76 169.54 171.20 586,152 +2.16(+1.28%)
Jul 28, 2020 170.70 171.24 168.84 169.03 798,635 -2.37(-1.39%)
Jul 27, 2020 168.54 171.54 167.79 171.41 717,337 +2.68(+1.59%)
Jul 24, 2020 168.34 168.92 167.66 168.73 861,795 +0.89(+0.53%)
Jul 23, 2020 166.96 169.12 166.57 167.84 774,032 +1.09(+0.65%)
Jul 22, 2020 165.60 167.49 165.09 166.75 976,444 +0.62(+0.37%)
Jul 21, 2020 163.46 166.45 163.45 166.13 1,027,391 +3.29(+2.02%)
Jul 20, 2020 165.20 165.78 162.18 162.84 926,531 -3.41(-2.05%)
Jul 17, 2020 166.90 167.29 165.96 166.26 2,152,353 +0.43(+0.26%)
Jul 16, 2020 165.96 167.21 164.48 165.83 1,089,146 -0.55(-0.33%)
Jul 15, 2020 166.31 167.14 164.38 166.38 1,277,726 +2.54(+1.55%)
Jul 14, 2020 159.85 163.96 159.11 163.84 1,198,238 +4.25(+2.66%)
Jul 13, 2020 159.56 161.76 159.27 159.59 1,150,398 +0.66(+0.41%)
Jul 10, 2020 158.54 159.03 157.32 158.93 825,216 +0.70(+0.44%)
Jul 09, 2020 158.79 160.28 157.72 158.23 1,221,626 -0.94(-0.59%)
Jul 08, 2020 159.97 161.16 158.04 159.17 1,080,151 -0.92(-0.58%)
Jul 07, 2020 161.47 162.40 159.73 160.09 1,735,315 -2.13(-1.31%)
Jul 06, 2020 161.83 162.87 160.49 162.22 864,703 +2.79(+1.75%)
Jul 02, 2020 159.78 162.28 158.60 159.43 939,115 +1.97(+1.25%)
Jul 01, 2020 159.65 160.32 157.21 157.45 1,030,419 -2.20(-1.38%)
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%)
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.