ITW: Illinois Tool Works Inc. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.854

CLOSE 4.859

Low

LOW 4.13

High

HIGH 5.94

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	4.31	4.31	4.22	4.23
01/04/1989	4.25	4.38	4.25	4.31
01/05/1989	4.33	4.41	4.33	4.41
01/06/1989	4.44	4.55	4.44	4.55
01/09/1989	4.55	4.55	4.41	4.47
01/10/1989	4.45	4.45	4.34	4.42
01/11/1989	4.44	4.47	4.44	4.45
01/12/1989	4.45	4.47	4.38	4.38
01/13/1989	4.39	4.44	4.39	4.42
01/16/1989	4.42	4.44	4.38	4.42
01/17/1989	4.42	4.42	4.39	4.39
01/18/1989	4.39	4.48	4.36	4.41
01/19/1989	4.41	4.42	4.38	4.38
01/20/1989	4.36	4.36	4.31	4.34
01/23/1989	4.33	4.33	4.28	4.28
01/24/1989	4.28	4.3	4.25	4.25
01/25/1989	4.25	4.28	4.19	4.27
01/26/1989	4.27	4.38	4.25	4.38
01/27/1989	4.38	4.42	4.34	4.42
01/30/1989	4.42	4.42	4.36	4.42
01/31/1989	4.44	4.58	4.44	4.56
02/01/1989	4.56	4.61	4.53	4.58
02/02/1989	4.61	4.66	4.61	4.61
02/03/1989	4.61	4.72	4.58	4.69
02/06/1989	4.69	4.69	4.59	4.63
02/07/1989	4.63	4.63	4.56	4.61
02/08/1989	4.61	4.66	4.59	4.59
02/09/1989	4.59	4.63	4.56	4.58
02/10/1989	4.56	4.56	4.5	4.52
02/13/1989	4.52	4.52	4.45	4.52
02/14/1989	4.52	4.53	4.42	4.44
02/15/1989	4.44	4.5	4.42	4.48
02/16/1989	4.48	4.5	4.41	4.45
02/17/1989	4.45	4.5	4.42	4.5
02/21/1989	4.47	4.47	4.38	4.39
02/22/1989	4.39	4.42	4.33	4.34
02/23/1989	4.34	4.36	4.31	4.31
02/24/1989	4.31	4.31	4.22	4.22
02/27/1989	4.22	4.25	4.17	4.23
02/28/1989	4.23	4.28	4.2	4.28
03/01/1989	4.28	4.31	4.2	4.2
03/02/1989	4.2	4.28	4.2	4.23
03/03/1989	4.23	4.31	4.22	4.3
03/06/1989	4.3	4.33	4.28	4.3
03/07/1989	4.3	4.3	4.23	4.27
03/08/1989	4.25	4.25	4.22	4.22
03/09/1989	4.22	4.28	4.19	4.28
03/10/1989	4.28	4.28	4.23	4.23
03/13/1989	4.23	4.28	4.23	4.23
03/14/1989	4.23	4.23	4.14	4.14
03/15/1989	4.14	4.19	4.13	4.17
03/16/1989	4.17	4.31	4.17	4.31
03/17/1989	4.25	4.25	4.17	4.2
03/20/1989	4.2	4.23	4.16	4.17
03/21/1989	4.17	4.22	4.16	4.17
03/22/1989	4.19	4.25	4.19	4.23
03/23/1989	4.23	4.3	4.23	4.25
03/27/1989	4.25	4.25	4.2	4.25
03/28/1989	4.25	4.31	4.22	4.31
03/29/1989	4.31	4.31	4.27	4.27
03/30/1989	4.27	4.27	4.19	4.27
03/31/1989	4.25	4.25	4.22	4.23
04/03/1989	4.23	4.28	4.19	4.25
04/04/1989	4.25	4.31	4.23	4.3
04/05/1989	4.31	4.38	4.31	4.36
04/06/1989	4.34	4.34	4.3	4.33
04/07/1989	4.33	4.34	4.27	4.28
04/10/1989	4.28	4.28	4.25	4.25
04/11/1989	4.27	4.28	4.27	4.27
04/12/1989	4.27	4.3	4.27	4.28
04/13/1989	4.28	4.31	4.25	4.27
04/14/1989	4.28	4.31	4.28	4.3
04/17/1989	4.3	4.3	4.22	4.25
04/18/1989	4.3	4.34	4.3	4.31
04/19/1989	4.31	4.31	4.3	4.3
04/20/1989	4.31	4.33	4.31	4.33
04/21/1989	4.34	4.44	4.34	4.42
04/24/1989	4.42	4.42	4.41	4.42
04/25/1989	4.41	4.41	4.39	4.39
04/26/1989	4.39	4.42	4.39	4.41
04/27/1989	4.41	4.44	4.41	4.42
04/28/1989	4.42	4.42	4.38	4.39
05/01/1989	4.38	4.38	4.34	4.38
05/02/1989	4.39	4.47	4.39	4.47
05/03/1989	4.47	4.5	4.47	4.5
05/04/1989	4.5	4.52	4.45	4.52
05/05/1989	4.52	4.63	4.52	4.55
05/08/1989	4.55	4.58	4.53	4.56
05/09/1989	4.56	4.59	4.47	4.53
05/10/1989	4.56	4.63	4.56	4.61
05/11/1989	4.61	4.63	4.61	4.63
05/12/1989	4.63	4.77	4.63	4.75
05/15/1989	4.75	4.77	4.73	4.77
05/16/1989	4.77	4.77	4.69	4.69
05/17/1989	4.69	4.77	4.61	4.72
05/18/1989	4.72	4.83	4.72	4.83
05/19/1989	4.83	4.92	4.81	4.92
05/22/1989	4.92	4.94	4.88	4.91
05/23/1989	4.91	4.91	4.7	4.72
05/24/1989	4.72	4.75	4.69	4.75
05/25/1989	4.75	4.75	4.69	4.72
05/26/1989	4.72	4.75	4.7	4.75
05/30/1989	4.75	4.75	4.56	4.69
05/31/1989	4.69	4.73	4.59	4.63
06/01/1989	4.63	4.67	4.63	4.66
06/02/1989	4.67	4.78	4.67	4.77
06/05/1989	4.77	4.83	4.75	4.81
06/06/1989	4.81	4.91	4.8	4.91
06/07/1989	4.91	4.97	4.88	4.88
06/08/1989	4.86	4.86	4.81	4.83
06/09/1989	4.83	4.84	4.8	4.84
06/12/1989	4.84	4.84	4.72	4.75
06/13/1989	4.75	4.77	4.69	4.75
06/14/1989	4.75	4.75	4.69	4.72
06/15/1989	4.7	4.7	4.59	4.59
06/16/1989	4.59	4.63	4.47	4.63
06/19/1989	4.63	4.72	4.59	4.72
06/20/1989	4.72	4.73	4.61	4.64
06/21/1989	4.64	4.75	4.63	4.75
06/22/1989	4.75	4.81	4.72	4.81
06/23/1989	4.84	4.94	4.84	4.94
06/26/1989	4.91	4.91	4.86	4.91
06/27/1989	4.89	4.89	4.84	4.88
06/28/1989	4.88	4.89	4.72	4.78
06/29/1989	4.75	4.75	4.63	4.63
06/30/1989	4.63	4.63	4.44	4.61
07/03/1989	4.61	4.64	4.59	4.63
07/05/1989	4.59	4.59	4.52	4.56
07/06/1989	4.59	4.63	4.59	4.63
07/07/1989	4.63	4.72	4.59	4.72
07/10/1989	4.72	4.78	4.7	4.78
07/11/1989	4.78	4.83	4.78	4.81
07/12/1989	4.78	4.78	4.69	4.75
07/13/1989	4.75	4.78	4.73	4.75
07/14/1989	4.75	4.88	4.75	4.88
07/17/1989	4.88	4.92	4.84	4.86
07/18/1989	4.81	4.81	4.72	4.75
07/19/1989	4.78	4.88	4.78	4.83
07/20/1989	4.83	4.86	4.81	4.81
07/21/1989	4.81	4.89	4.78	4.89
07/24/1989	4.89	4.92	4.81	4.81
07/25/1989	4.84	4.92	4.84	4.89
07/26/1989	4.89	4.94	4.88	4.92
07/27/1989	4.92	5	4.91	5
07/28/1989	5	5.03	4.97	5.02
07/31/1989	5.02	5.05	4.98	5.05
08/01/1989	5.05	5.08	5.02	5.08
08/02/1989	5.08	5.13	5.05	5.13
08/03/1989	5.13	5.13	5.06	5.06
08/04/1989	5.06	5.16	5	5.16
08/07/1989	5.19	5.41	5.19	5.38
08/08/1989	5.38	5.42	5.34	5.34
08/09/1989	5.34	5.39	5.28	5.31
08/10/1989	5.28	5.28	5.17	5.23
08/11/1989	5.25	5.34	5.25	5.33
08/14/1989	5.33	5.41	5.31	5.31
08/15/1989	5.31	5.41	5.31	5.36
08/16/1989	5.36	5.38	5.33	5.34
08/17/1989	5.34	5.39	5.31	5.38
08/18/1989	5.39	5.5	5.39	5.47
08/21/1989	5.47	5.47	5.33	5.33
08/22/1989	5.33	5.34	5.25	5.31
08/23/1989	5.33	5.44	5.33	5.38
08/24/1989	5.41	5.63	5.41	5.63
08/25/1989	5.59	5.59	5.44	5.45
08/28/1989	5.45	5.61	5.44	5.58
08/29/1989	5.58	5.66	5.56	5.61
08/30/1989	5.61	5.63	5.53	5.59
08/31/1989	5.59	5.64	5.53	5.64
09/01/1989	5.66	5.94	5.66	5.89
09/05/1989	5.86	5.86	5.81	5.83
09/06/1989	5.83	5.83	5.72	5.72
09/07/1989	5.72	5.77	5.67	5.72
09/08/1989	5.7	5.7	5.53	5.56
09/11/1989	5.56	5.58	5.47	5.47
09/12/1989	5.47	5.5	5.47	5.47
09/13/1989	5.47	5.53	5.45	5.45
09/14/1989	5.45	5.45	5.38	5.44
09/15/1989	5.44	5.47	5.38	5.47
09/18/1989	5.47	5.47	5.41	5.44
09/19/1989	5.42	5.42	5.39	5.39
09/20/1989	5.39	5.42	5.39	5.39
09/21/1989	5.39	5.41	5.38	5.38
09/22/1989	5.38	5.42	5.38	5.39
09/25/1989	5.39	5.42	5.38	5.38
09/26/1989	5.38	5.39	5.38	5.38
09/27/1989	5.39	5.42	5.39	5.41
09/28/1989	5.41	5.44	5.38	5.38
09/29/1989	5.38	5.42	5.36	5.39
10/02/1989	5.39	5.47	5.38	5.47
10/03/1989	5.47	5.56	5.45	5.56
10/04/1989	5.58	5.69	5.58	5.69
10/05/1989	5.69	5.72	5.67	5.72
10/06/1989	5.72	5.73	5.7	5.7
10/09/1989	5.7	5.7	5.67	5.67
10/10/1989	5.67	5.7	5.66	5.7
10/11/1989	5.7	5.84	5.67	5.8
10/12/1989	5.8	5.81	5.73	5.77
10/13/1989	5.73	5.73	5.38	5.39
10/16/1989	5.38	5.38	5.14	5.22
10/17/1989	5.22	5.31	5.2	5.27
10/18/1989	5.27	5.31	5.23	5.23
10/19/1989	5.23	5.33	5.23	5.3
10/20/1989	5.3	5.34	5.27	5.34
10/23/1989	5.34	5.39	5.33	5.36
10/24/1989	5.34	5.34	5.16	5.3
10/25/1989	5.3	5.33	5.19	5.19
10/26/1989	5.19	5.19	5.06	5.09
10/27/1989	5.08	5.08	4.84	4.84
10/30/1989	4.88	4.97	4.88	4.94
10/31/1989	4.97	5.06	4.97	5.06
11/01/1989	5.05	5.05	4.97	5.03
11/02/1989	5.03	5.09	4.97	4.97
11/03/1989	4.97	5	4.97	4.97
11/06/1989	4.97	4.98	4.94	4.94
11/07/1989	4.94	4.98	4.92	4.98
11/08/1989	4.98	5.03	4.98	5.03
11/09/1989	5.03	5.03	4.98	4.98
11/10/1989	4.98	5.02	4.98	5
11/13/1989	5	5	4.97	5
11/14/1989	5	5.06	4.98	5
11/15/1989	5	5.25	5	5.22
11/16/1989	5.22	5.31	5.22	5.3
11/17/1989	5.3	5.31	5.25	5.25
11/20/1989	5.25	5.25	5.13	5.14
11/21/1989	5.14	5.16	5.09	5.11
11/22/1989	5.11	5.13	4.97	5
11/24/1989	5.02	5.06	5.02	5.06
11/27/1989	5.06	5.09	5.06	5.06
11/28/1989	5.06	5.11	5.06	5.09
11/29/1989	5.09	5.14	5.09	5.13
11/30/1989	5.13	5.14	5.06	5.14
12/01/1989	5.14	5.2	5.11	5.16
12/04/1989	5.16	5.17	5.13	5.16
12/05/1989	5.16	5.2	5.06	5.11
12/06/1989	5.11	5.16	5.09	5.14
12/07/1989	5.14	5.16	5.14	5.14
12/08/1989	5.16	5.19	5.16	5.17
12/11/1989	5.17	5.28	5.17	5.22
12/12/1989	5.25	5.34	5.25	5.34
12/13/1989	5.34	5.34	5.22	5.31
12/14/1989	5.31	5.33	5.28	5.33
12/15/1989	5.33	5.34	5.25	5.33
12/18/1989	5.33	5.36	5.23	5.27
12/19/1989	5.25	5.25	5.2	5.23
12/20/1989	5.23	5.25	5.13	5.17
12/21/1989	5.17	5.22	5.17	5.22
12/22/1989	5.23	5.28	5.23	5.25
12/26/1989	5.27	5.28	5.27	5.28
12/27/1989	5.28	5.44	5.27	5.44
12/28/1989	5.44	5.63	5.44	5.58
12/29/1989	5.58	5.61	5.56	5.61

Menu

Create your free account now!

ITW: Illinois Tool Works Inc. Historical Data

1989 Historical Chart

Average

Low

High