ITW: Illinois Tool Works Inc. Historical Data

1990 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 5.9745

CLOSE 5.9788

Low

LOW 4.91

High

HIGH 7.17

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	5.61	5.88	5.53	5.88
01/03/1990	5.86	5.86	5.66	5.73
01/04/1990	5.7	5.7	5.53	5.63
01/05/1990	5.63	5.63	5.58	5.59
01/08/1990	5.59	5.63	5.53	5.58
01/09/1990	5.58	5.59	5.53	5.56
01/10/1990	5.56	5.58	5.5	5.56
01/11/1990	5.56	5.64	5.55	5.56
01/12/1990	5.53	5.53	5.41	5.44
01/15/1990	5.41	5.41	5.31	5.33
01/16/1990	5.31	5.31	5.27	5.31
01/17/1990	5.31	5.33	5.25	5.3
01/18/1990	5.3	5.38	5.28	5.38
01/19/1990	5.38	5.45	5.33	5.33
01/22/1990	5.33	5.36	5.16	5.17
01/23/1990	5.17	5.3	5.17	5.19
01/24/1990	5.19	5.22	5.11	5.22
01/25/1990	5.22	5.3	5.17	5.17
01/26/1990	5.17	5.19	5.13	5.19
01/29/1990	5.19	5.2	5.06	5.2
01/30/1990	5.2	5.2	5.06	5.13
01/31/1990	5.13	5.2	5.09	5.2
02/01/1990	5.2	5.22	5.16	5.19
02/02/1990	5.19	5.34	5.16	5.31
02/05/1990	5.31	5.41	5.3	5.39
02/06/1990	5.39	5.45	5.34	5.45
02/07/1990	5.45	5.75	5.42	5.75
02/08/1990	5.75	5.83	5.72	5.73
02/09/1990	5.73	5.75	5.66	5.73
02/12/1990	5.7	5.7	5.66	5.66
02/13/1990	5.66	5.75	5.63	5.7
02/14/1990	5.72	5.78	5.72	5.75
02/15/1990	5.75	5.78	5.7	5.7
02/16/1990	5.72	5.83	5.72	5.8
02/20/1990	5.8	5.8	5.66	5.72
02/21/1990	5.66	5.66	5.53	5.61
02/22/1990	5.61	5.72	5.59	5.63
02/23/1990	5.63	5.72	5.55	5.69
02/26/1990	5.69	5.75	5.69	5.75
02/27/1990	5.75	5.81	5.73	5.78
02/28/1990	5.78	6.05	5.75	6
03/01/1990	6	6.06	5.94	5.98
03/02/1990	5.98	6.03	5.95	5.98
03/05/1990	5.98	6.27	5.94	6.25
03/06/1990	6.25	6.25	6.09	6.17
03/07/1990	6.17	6.2	6.11	6.13
03/08/1990	6.13	6.14	5.98	6.08
03/09/1990	6.09	6.16	6.09	6.13
03/12/1990	6.08	6.08	5.94	6.06
03/13/1990	6.06	6.06	5.97	6
03/14/1990	6.02	6.09	6.02	6.06
03/15/1990	6.06	6.09	6.06	6.09
03/16/1990	6.16	6.27	6.16	6.19
03/19/1990	6.19	6.2	6.13	6.13
03/20/1990	6.13	6.14	6.05	6.05
03/21/1990	6.05	6.08	6.02	6.03
03/22/1990	6.03	6.08	6	6.05
03/23/1990	6.05	6.16	6.05	6.11
03/26/1990	6.11	6.19	6.08	6.16
03/27/1990	6.16	6.25	6.14	6.2
03/28/1990	6.2	6.25	6.2	6.25
03/29/1990	6.25	6.36	6.23	6.36
03/30/1990	6.31	6.31	6.23	6.31
04/02/1990	6.28	6.28	6.19	6.2
04/03/1990	6.2	6.28	6.17	6.27
04/04/1990	6.27	6.31	6.23	6.3
04/05/1990	6.3	6.44	6.3	6.41
04/06/1990	6.41	6.45	6.39	6.45
04/09/1990	6.45	6.45	6.39	6.42
04/10/1990	6.39	6.39	6.27	6.27
04/11/1990	6.27	6.28	6.22	6.25
04/12/1990	6.25	6.3	6.22	6.3
04/16/1990	6.3	6.31	6.27	6.27
04/17/1990	6.25	6.25	6.2	6.22
04/18/1990	6.22	6.28	6.14	6.14
04/19/1990	6.11	6.11	6	6
04/20/1990	6	6.06	6	6.02
04/23/1990	6.02	6.13	6	6.11
04/24/1990	6.11	6.16	6.11	6.14
04/25/1990	6.14	6.25	6.11	6.2
04/26/1990	6.22	6.38	6.22	6.38
04/27/1990	6.38	6.41	6.28	6.28
04/30/1990	6.28	6.33	6.28	6.33
05/01/1990	6.33	6.38	6.31	6.36
05/02/1990	6.36	6.36	6.31	6.34
05/03/1990	6.34	6.41	6.33	6.36
05/04/1990	6.36	6.36	6.31	6.34
05/07/1990	6.34	6.5	6.31	6.5
05/08/1990	6.52	6.67	6.52	6.64
05/09/1990	6.64	6.64	6.56	6.59
05/10/1990	6.59	6.59	6.5	6.5
05/11/1990	6.5	6.59	6.45	6.59
05/14/1990	6.59	6.94	6.56	6.94
05/15/1990	6.94	6.94	6.83	6.86
05/16/1990	6.86	6.88	6.81	6.86
05/17/1990	6.86	6.88	6.84	6.84
05/18/1990	6.84	6.91	6.83	6.91
05/21/1990	6.91	7.03	6.91	7.03
05/22/1990	7.03	7.11	6.94	7.05
05/23/1990	7.05	7.08	6.97	6.97
05/24/1990	6.95	6.95	6.83	6.92
05/25/1990	6.92	6.94	6.89	6.89
05/29/1990	6.89	6.89	6.84	6.88
05/30/1990	6.88	6.94	6.88	6.88
05/31/1990	6.88	6.91	6.86	6.86
06/01/1990	6.86	6.91	6.84	6.89
06/04/1990	6.89	6.94	6.83	6.92
06/05/1990	6.92	6.94	6.84	6.86
06/06/1990	6.86	6.86	6.81	6.81
06/07/1990	6.78	6.78	6.64	6.7
06/08/1990	6.7	6.72	6.63	6.63
06/11/1990	6.63	6.64	6.61	6.64
06/12/1990	6.69	6.91	6.69	6.91
06/13/1990	6.91	6.95	6.88	6.91
06/14/1990	6.91	6.91	6.8	6.81
06/15/1990	6.75	6.75	6.69	6.73
06/18/1990	6.7	6.7	6.63	6.63
06/19/1990	6.63	6.64	6.58	6.64
06/20/1990	6.64	6.67	6.63	6.67
06/21/1990	6.67	6.72	6.63	6.63
06/22/1990	6.63	6.73	6.56	6.56
06/25/1990	6.56	6.59	6.38	6.41
06/26/1990	6.5	6.61	6.5	6.55
06/27/1990	6.55	6.59	6.53	6.58
06/28/1990	6.58	6.64	6.56	6.64
06/29/1990	6.64	6.73	6.64	6.73
07/02/1990	6.73	6.75	6.69	6.73
07/03/1990	6.73	6.78	6.69	6.78
07/05/1990	6.75	6.75	6.69	6.73
07/06/1990	6.73	6.8	6.73	6.8
07/09/1990	6.8	6.8	6.75	6.78
07/10/1990	6.78	6.81	6.66	6.69
07/11/1990	6.7	6.83	6.7	6.83
07/12/1990	6.83	7.09	6.83	7.09
07/13/1990	7.09	7.16	7.06	7.09
07/16/1990	7.09	7.13	7.06	7.13
07/17/1990	7.13	7.17	7.09	7.16
07/18/1990	7.16	7.16	7.03	7.03
07/19/1990	7.03	7.03	6.91	7.03
07/20/1990	7	7	6.89	6.89
07/23/1990	6.89	6.92	6.66	6.69
07/24/1990	6.69	6.69	6.38	6.47
07/25/1990	6.47	6.63	6.44	6.52
07/26/1990	6.52	6.56	6.47	6.55
07/27/1990	6.55	6.59	6.44	6.47
07/30/1990	6.47	6.5	6.34	6.45
07/31/1990	6.45	6.5	6.42	6.48
08/01/1990	6.48	6.5	6.44	6.5
08/02/1990	6.5	6.55	6.41	6.55
08/03/1990	6.48	6.48	6.19	6.28
08/06/1990	6.16	6.16	5.91	6
08/07/1990	6	6.06	5.78	5.78
08/08/1990	5.78	5.84	5.67	5.8
08/09/1990	5.8	5.81	5.7	5.72
08/10/1990	5.7	5.7	5.64	5.7
08/13/1990	5.67	5.67	5.63	5.64
08/14/1990	5.64	5.67	5.5	5.66
08/15/1990	5.66	5.69	5.66	5.66
08/16/1990	5.66	5.69	5.45	5.45
08/17/1990	5.45	5.47	5.34	5.45
08/20/1990	5.45	5.56	5.41	5.55
08/21/1990	5.44	5.44	5.34	5.41
08/22/1990	5.41	5.41	5.3	5.3
08/23/1990	5.3	5.3	5.16	5.28
08/24/1990	5.28	5.36	5.28	5.36
08/27/1990	5.48	5.56	5.48	5.56
08/28/1990	5.56	5.58	5.55	5.55
08/29/1990	5.55	5.64	5.53	5.64
08/30/1990	5.64	5.69	5.59	5.59
08/31/1990	5.59	5.88	5.59	5.88
09/04/1990	5.86	5.86	5.81	5.86
09/05/1990	5.86	5.88	5.8	5.81
09/06/1990	5.8	5.8	5.75	5.75
09/07/1990	5.73	5.73	5.67	5.67
09/10/1990	5.67	5.72	5.59	5.59
09/11/1990	5.59	5.61	5.56	5.58
09/12/1990	5.58	5.63	5.56	5.63
09/13/1990	5.63	5.66	5.59	5.59
09/14/1990	5.59	5.59	5.55	5.56
09/17/1990	5.55	5.55	5.5	5.5
09/18/1990	5.5	5.59	5.47	5.56
09/19/1990	5.56	5.59	5.47	5.53
09/20/1990	5.47	5.47	5.34	5.38
09/21/1990	5.38	5.41	5.36	5.38
09/24/1990	5.38	5.38	5.34	5.34
09/25/1990	5.34	5.42	5.33	5.38
09/26/1990	5.38	5.41	5.33	5.38
09/27/1990	5.38	5.44	5.17	5.2
09/28/1990	5.2	5.59	5.14	5.59
10/01/1990	5.59	5.8	5.56	5.63
10/02/1990	5.63	5.81	5.63	5.78
10/03/1990	5.78	5.86	5.78	5.78
10/04/1990	5.78	5.81	5.75	5.75
10/05/1990	5.75	5.75	5.69	5.73
10/08/1990	5.75	5.8	5.75	5.8
10/09/1990	5.77	5.77	5.61	5.61
10/10/1990	5.58	5.58	5.5	5.5
10/11/1990	5.48	5.48	5.44	5.45
10/12/1990	5.45	5.52	5.45	5.5
10/15/1990	5.5	5.53	5.44	5.47
10/16/1990	5.47	5.48	5.41	5.42
10/17/1990	5.42	5.47	5.31	5.31
10/18/1990	5.31	5.42	5.31	5.42
10/19/1990	5.42	5.48	5.38	5.41
10/22/1990	5.41	5.44	5.38	5.44
10/23/1990	5.41	5.41	5.31	5.31
10/24/1990	5.25	5.25	5.23	5.23
10/25/1990	5.23	5.27	5.23	5.25
10/26/1990	5.27	5.34	5.27	5.34
10/29/1990	5.34	5.45	5.28	5.31
10/30/1990	5.31	5.36	5.27	5.27
10/31/1990	5.27	5.27	5.2	5.22
11/01/1990	5.19	5.19	4.91	4.94
11/02/1990	4.94	5.14	4.94	5.13
11/05/1990	5.16	5.22	5.16	5.19
11/06/1990	5.19	5.25	5.17	5.19
11/07/1990	5.19	5.2	5.16	5.19
11/08/1990	5.19	5.23	5.19	5.22
11/09/1990	5.23	5.44	5.23	5.44
11/12/1990	5.44	5.53	5.42	5.52
11/13/1990	5.52	5.53	5.42	5.42
11/14/1990	5.42	5.44	5.36	5.42
11/15/1990	5.42	5.45	5.36	5.41
11/16/1990	5.44	5.45	5.44	5.45
11/19/1990	5.45	5.66	5.45	5.66
11/20/1990	5.66	5.69	5.53	5.53
11/21/1990	5.53	5.59	5.53	5.59
11/23/1990	5.59	5.61	5.53	5.55
11/26/1990	5.52	5.52	5.47	5.5
11/27/1990	5.5	5.56	5.5	5.55
11/28/1990	5.56	5.63	5.56	5.63
11/29/1990	5.63	5.69	5.61	5.63
11/30/1990	5.63	5.72	5.58	5.72
12/03/1990	5.75	5.81	5.75	5.75
12/04/1990	5.75	5.8	5.72	5.8
12/05/1990	5.78	5.78	5.64	5.75
12/06/1990	5.8	5.94	5.8	5.94
12/07/1990	5.91	5.91	5.83	5.89
12/10/1990	5.89	5.91	5.78	5.91
12/11/1990	5.91	6	5.88	5.98
12/12/1990	5.98	6.06	5.97	6.06
12/13/1990	6.06	6.08	6	6.02
12/14/1990	6.02	6.03	5.91	6.03
12/17/1990	6.03	6.06	5.94	5.97
12/18/1990	5.97	5.97	5.88	5.94
12/19/1990	5.92	5.92	5.83	5.91
12/20/1990	5.91	5.92	5.84	5.92
12/21/1990	5.97	6.11	5.97	6.05
12/24/1990	6.05	6.06	6	6.02
12/26/1990	6.05	6.11	6.05	6.08
12/27/1990	6.08	6.08	6.06	6.06
12/28/1990	6.06	6.08	6.03	6.06
12/31/1990	6.06	6.06	6	6.03

Menu

Create your free account now!

ITW: Illinois Tool Works Inc. Historical Data

1990 Historical Chart

Average

Low

High