ITW
Illinois Tool Works Inc.
20:00:03
264.09 $
0.0000 (%0.00)
Previous Close: 262.11
Day Low₺263.56
Day High₺269.505
ITW: Illinois Tool Works Inc. Historical Data
1992 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.9578
CLOSE 7.9592
Low
LOW 7.13
High
HIGH 8.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1992 | 7.95 | 8.13 | 7.88 | 8.13 |
| 01/03/1992 | 8.09 | 8.25 | 8.09 | 8.23 |
| 01/06/1992 | 8.22 | 8.36 | 8.16 | 8.36 |
| 01/07/1992 | 8.36 | 8.38 | 8.19 | 8.31 |
| 01/08/1992 | 8.31 | 8.41 | 8.25 | 8.41 |
| 01/09/1992 | 8.41 | 8.44 | 8.31 | 8.38 |
| 01/10/1992 | 8.34 | 8.38 | 8.25 | 8.25 |
| 01/13/1992 | 8.3 | 8.41 | 8.3 | 8.34 |
| 01/14/1992 | 8.34 | 8.39 | 8.28 | 8.39 |
| 01/15/1992 | 8.38 | 8.5 | 8.28 | 8.47 |
| 01/16/1992 | 8.45 | 8.75 | 8.44 | 8.75 |
| 01/17/1992 | 8.81 | 8.83 | 8.72 | 8.75 |
| 01/20/1992 | 8.75 | 8.75 | 8.5 | 8.5 |
| 01/21/1992 | 8.47 | 8.47 | 8.17 | 8.17 |
| 01/22/1992 | 8.17 | 8.41 | 8.17 | 8.41 |
| 01/23/1992 | 8.41 | 8.41 | 8.28 | 8.28 |
| 01/24/1992 | 8.31 | 8.38 | 8.22 | 8.23 |
| 01/27/1992 | 8.27 | 8.28 | 8.25 | 8.28 |
| 01/28/1992 | 8.25 | 8.53 | 8.25 | 8.44 |
| 01/29/1992 | 8.38 | 8.53 | 8.31 | 8.34 |
| 01/30/1992 | 8.31 | 8.31 | 8.22 | 8.25 |
| 01/31/1992 | 8.25 | 8.28 | 8.03 | 8.03 |
| 02/03/1992 | 8 | 8.05 | 7.95 | 8 |
| 02/04/1992 | 8.02 | 8.03 | 7.98 | 8.03 |
| 02/05/1992 | 7.98 | 7.98 | 7.83 | 7.92 |
| 02/06/1992 | 7.94 | 8.03 | 7.92 | 7.94 |
| 02/07/1992 | 7.89 | 8 | 7.78 | 7.98 |
| 02/10/1992 | 7.98 | 8.13 | 7.98 | 8.13 |
| 02/11/1992 | 8.09 | 8.16 | 8.06 | 8.14 |
| 02/12/1992 | 8.13 | 8.31 | 8.13 | 8.27 |
| 02/13/1992 | 8.25 | 8.38 | 8.23 | 8.36 |
| 02/14/1992 | 8.31 | 8.42 | 8.31 | 8.42 |
| 02/18/1992 | 8.39 | 8.45 | 8.31 | 8.33 |
| 02/19/1992 | 8.34 | 8.34 | 8.25 | 8.25 |
| 02/20/1992 | 8.25 | 8.44 | 8.25 | 8.34 |
| 02/21/1992 | 8.31 | 8.31 | 8.25 | 8.27 |
| 02/24/1992 | 8.3 | 8.31 | 8.25 | 8.25 |
| 02/25/1992 | 8.19 | 8.19 | 8.06 | 8.08 |
| 02/26/1992 | 8.11 | 8.11 | 8.05 | 8.09 |
| 02/27/1992 | 8.09 | 8.11 | 7.92 | 8 |
| 02/28/1992 | 7.94 | 8.09 | 7.94 | 7.98 |
| 03/02/1992 | 8.02 | 8.02 | 7.8 | 7.89 |
| 03/03/1992 | 7.88 | 7.88 | 7.78 | 7.84 |
| 03/04/1992 | 7.81 | 7.86 | 7.78 | 7.84 |
| 03/05/1992 | 7.84 | 7.88 | 7.78 | 7.84 |
| 03/06/1992 | 7.88 | 7.97 | 7.84 | 7.88 |
| 03/09/1992 | 7.91 | 7.91 | 7.77 | 7.78 |
| 03/10/1992 | 7.8 | 7.94 | 7.8 | 7.92 |
| 03/11/1992 | 7.97 | 8.03 | 7.95 | 7.97 |
| 03/12/1992 | 8 | 8.03 | 7.97 | 8 |
| 03/13/1992 | 8.02 | 8.09 | 8.02 | 8.03 |
| 03/16/1992 | 8.02 | 8.06 | 8 | 8.05 |
| 03/17/1992 | 8.09 | 8.19 | 8.09 | 8.16 |
| 03/18/1992 | 8.13 | 8.23 | 8.11 | 8.23 |
| 03/19/1992 | 8.19 | 8.3 | 8.19 | 8.3 |
| 03/20/1992 | 8.33 | 8.34 | 8.22 | 8.31 |
| 03/23/1992 | 8.31 | 8.31 | 8.13 | 8.16 |
| 03/24/1992 | 8.16 | 8.36 | 8.16 | 8.19 |
| 03/25/1992 | 8.19 | 8.23 | 8 | 8 |
| 03/26/1992 | 8.05 | 8.19 | 8.03 | 8.19 |
| 03/27/1992 | 8.19 | 8.19 | 8.11 | 8.13 |
| 03/30/1992 | 8.13 | 8.16 | 8.06 | 8.06 |
| 03/31/1992 | 8.06 | 8.13 | 8.06 | 8.11 |
| 04/01/1992 | 8.09 | 8.09 | 7.97 | 8.03 |
| 04/02/1992 | 8.03 | 8.03 | 7.97 | 7.97 |
| 04/03/1992 | 7.95 | 7.95 | 7.88 | 7.88 |
| 04/06/1992 | 7.88 | 7.89 | 7.63 | 7.66 |
| 04/07/1992 | 7.59 | 7.59 | 7.19 | 7.3 |
| 04/08/1992 | 7.13 | 7.3 | 7.13 | 7.25 |
| 04/09/1992 | 7.25 | 7.28 | 7.22 | 7.25 |
| 04/10/1992 | 7.44 | 7.5 | 7.44 | 7.48 |
| 04/13/1992 | 7.5 | 7.63 | 7.5 | 7.55 |
| 04/14/1992 | 7.56 | 7.72 | 7.56 | 7.72 |
| 04/15/1992 | 7.81 | 7.98 | 7.81 | 7.94 |
| 04/16/1992 | 7.91 | 8.09 | 7.88 | 8.09 |
| 04/20/1992 | 8.03 | 8.13 | 8.02 | 8.13 |
| 04/21/1992 | 8.13 | 8.22 | 7.95 | 7.95 |
| 04/22/1992 | 7.89 | 7.89 | 7.78 | 7.8 |
| 04/23/1992 | 7.77 | 8.06 | 7.77 | 8.06 |
| 04/24/1992 | 8.09 | 8.19 | 7.89 | 7.98 |
| 04/27/1992 | 7.95 | 8 | 7.89 | 7.95 |
| 04/28/1992 | 7.98 | 8.11 | 7.98 | 8.03 |
| 04/29/1992 | 8.02 | 8.06 | 8.02 | 8.06 |
| 04/30/1992 | 8.06 | 8.06 | 7.97 | 8 |
| 05/01/1992 | 7.98 | 7.98 | 7.89 | 7.92 |
| 05/04/1992 | 7.92 | 8.02 | 7.92 | 8.02 |
| 05/05/1992 | 7.98 | 8.05 | 7.97 | 8 |
| 05/06/1992 | 8.03 | 8.05 | 7.94 | 8.05 |
| 05/07/1992 | 8.02 | 8.11 | 8.02 | 8.05 |
| 05/08/1992 | 8.06 | 8.06 | 7.95 | 7.98 |
| 05/11/1992 | 8.05 | 8.06 | 7.97 | 8.02 |
| 05/12/1992 | 8.05 | 8.05 | 7.91 | 7.92 |
| 05/13/1992 | 7.95 | 7.95 | 7.78 | 7.88 |
| 05/14/1992 | 7.91 | 7.95 | 7.88 | 7.92 |
| 05/15/1992 | 7.89 | 7.92 | 7.88 | 7.89 |
| 05/18/1992 | 7.92 | 7.94 | 7.88 | 7.89 |
| 05/19/1992 | 7.92 | 7.98 | 7.89 | 7.98 |
| 05/20/1992 | 7.98 | 8.03 | 7.97 | 7.97 |
| 05/21/1992 | 7.94 | 7.95 | 7.88 | 7.88 |
| 05/22/1992 | 7.89 | 7.98 | 7.89 | 7.95 |
| 05/26/1992 | 7.98 | 7.98 | 7.89 | 7.91 |
| 05/27/1992 | 7.91 | 8 | 7.91 | 7.98 |
| 05/28/1992 | 7.98 | 8 | 7.94 | 8 |
| 05/29/1992 | 8 | 8 | 7.94 | 7.94 |
| 06/01/1992 | 7.91 | 7.91 | 7.86 | 7.86 |
| 06/02/1992 | 7.81 | 7.88 | 7.81 | 7.84 |
| 06/03/1992 | 7.84 | 7.92 | 7.84 | 7.91 |
| 06/04/1992 | 7.89 | 7.95 | 7.88 | 7.91 |
| 06/05/1992 | 7.91 | 7.95 | 7.91 | 7.95 |
| 06/08/1992 | 7.94 | 7.95 | 7.94 | 7.94 |
| 06/09/1992 | 7.91 | 7.91 | 7.78 | 7.88 |
| 06/10/1992 | 7.97 | 8.03 | 7.94 | 7.95 |
| 06/11/1992 | 7.94 | 7.97 | 7.94 | 7.94 |
| 06/12/1992 | 7.97 | 8.02 | 7.95 | 7.95 |
| 06/15/1992 | 7.92 | 7.95 | 7.92 | 7.92 |
| 06/16/1992 | 7.95 | 7.95 | 7.78 | 7.78 |
| 06/17/1992 | 7.78 | 7.83 | 7.77 | 7.77 |
| 06/18/1992 | 7.77 | 7.77 | 7.66 | 7.69 |
| 06/19/1992 | 7.69 | 7.84 | 7.69 | 7.72 |
| 06/22/1992 | 7.69 | 7.69 | 7.53 | 7.66 |
| 06/23/1992 | 7.63 | 7.66 | 7.59 | 7.61 |
| 06/24/1992 | 7.61 | 7.61 | 7.5 | 7.52 |
| 06/25/1992 | 7.52 | 7.55 | 7.47 | 7.48 |
| 06/26/1992 | 7.42 | 7.48 | 7.34 | 7.38 |
| 06/29/1992 | 7.38 | 7.42 | 7.36 | 7.39 |
| 06/30/1992 | 7.38 | 7.63 | 7.38 | 7.61 |
| 07/01/1992 | 7.58 | 7.63 | 7.5 | 7.63 |
| 07/02/1992 | 7.63 | 7.69 | 7.36 | 7.39 |
| 07/06/1992 | 7.39 | 7.39 | 7.34 | 7.36 |
| 07/07/1992 | 7.36 | 7.36 | 7.25 | 7.25 |
| 07/08/1992 | 7.25 | 7.25 | 7.22 | 7.22 |
| 07/09/1992 | 7.23 | 7.3 | 7.22 | 7.3 |
| 07/10/1992 | 7.3 | 7.48 | 7.3 | 7.48 |
| 07/13/1992 | 7.45 | 7.47 | 7.42 | 7.47 |
| 07/14/1992 | 7.44 | 7.48 | 7.38 | 7.44 |
| 07/15/1992 | 7.44 | 7.47 | 7.41 | 7.44 |
| 07/16/1992 | 7.41 | 7.53 | 7.38 | 7.44 |
| 07/17/1992 | 7.41 | 7.41 | 7.36 | 7.39 |
| 07/20/1992 | 7.28 | 7.38 | 7.28 | 7.38 |
| 07/21/1992 | 7.42 | 7.59 | 7.42 | 7.5 |
| 07/22/1992 | 7.44 | 7.44 | 7.38 | 7.38 |
| 07/23/1992 | 7.41 | 7.44 | 7.41 | 7.41 |
| 07/24/1992 | 7.38 | 7.47 | 7.36 | 7.41 |
| 07/27/1992 | 7.41 | 7.47 | 7.41 | 7.47 |
| 07/28/1992 | 7.45 | 7.58 | 7.45 | 7.55 |
| 07/29/1992 | 7.53 | 7.88 | 7.53 | 7.8 |
| 07/30/1992 | 7.75 | 7.83 | 7.72 | 7.75 |
| 07/31/1992 | 7.66 | 7.66 | 7.5 | 7.59 |
| 08/03/1992 | 7.56 | 7.7 | 7.56 | 7.64 |
| 08/04/1992 | 7.64 | 7.67 | 7.55 | 7.55 |
| 08/05/1992 | 7.55 | 7.59 | 7.55 | 7.56 |
| 08/06/1992 | 7.58 | 7.69 | 7.56 | 7.69 |
| 08/07/1992 | 7.73 | 7.8 | 7.66 | 7.67 |
| 08/10/1992 | 7.64 | 7.77 | 7.63 | 7.77 |
| 08/11/1992 | 7.75 | 7.75 | 7.61 | 7.69 |
| 08/12/1992 | 7.69 | 7.78 | 7.69 | 7.75 |
| 08/13/1992 | 7.75 | 7.75 | 7.67 | 7.7 |
| 08/14/1992 | 7.73 | 7.78 | 7.73 | 7.78 |
| 08/17/1992 | 7.78 | 7.83 | 7.78 | 7.78 |
| 08/18/1992 | 7.78 | 7.78 | 7.75 | 7.78 |
| 08/19/1992 | 7.8 | 7.81 | 7.78 | 7.78 |
| 08/20/1992 | 7.8 | 7.8 | 7.64 | 7.69 |
| 08/21/1992 | 7.69 | 7.73 | 7.59 | 7.67 |
| 08/24/1992 | 7.7 | 7.7 | 7.59 | 7.63 |
| 08/25/1992 | 7.63 | 7.66 | 7.56 | 7.66 |
| 08/26/1992 | 7.66 | 7.67 | 7.63 | 7.66 |
| 08/27/1992 | 7.64 | 7.64 | 7.56 | 7.61 |
| 08/28/1992 | 7.63 | 7.63 | 7.59 | 7.61 |
| 08/31/1992 | 7.61 | 7.72 | 7.61 | 7.7 |
| 09/01/1992 | 7.69 | 7.72 | 7.64 | 7.72 |
| 09/02/1992 | 7.69 | 7.91 | 7.69 | 7.88 |
| 09/03/1992 | 8.03 | 8.09 | 7.98 | 8.06 |
| 09/04/1992 | 8.03 | 8.05 | 8.02 | 8.02 |
| 09/08/1992 | 7.98 | 8 | 7.84 | 7.84 |
| 09/09/1992 | 7.88 | 8 | 7.88 | 7.95 |
| 09/10/1992 | 7.98 | 8.16 | 7.95 | 8.16 |
| 09/11/1992 | 8.16 | 8.22 | 8.08 | 8.11 |
| 09/14/1992 | 8.16 | 8.31 | 8.16 | 8.31 |
| 09/15/1992 | 8.25 | 8.25 | 8.17 | 8.17 |
| 09/16/1992 | 8.14 | 8.36 | 8.13 | 8.34 |
| 09/17/1992 | 8.44 | 8.5 | 8.2 | 8.23 |
| 09/18/1992 | 8.38 | 8.61 | 8.34 | 8.56 |
| 09/21/1992 | 8.55 | 8.55 | 8.38 | 8.42 |
| 09/22/1992 | 8.42 | 8.44 | 8.28 | 8.36 |
| 09/23/1992 | 8.38 | 8.55 | 8.36 | 8.5 |
| 09/24/1992 | 8.5 | 8.52 | 8.39 | 8.39 |
| 09/25/1992 | 8.38 | 8.38 | 8.25 | 8.34 |
| 09/28/1992 | 8.38 | 8.41 | 8.31 | 8.38 |
| 09/29/1992 | 8.28 | 8.31 | 8.25 | 8.31 |
| 09/30/1992 | 8.31 | 8.36 | 8.3 | 8.36 |
| 10/01/1992 | 8.36 | 8.36 | 8.31 | 8.34 |
| 10/02/1992 | 8.34 | 8.34 | 8.27 | 8.31 |
| 10/05/1992 | 8.27 | 8.36 | 7.98 | 8.28 |
| 10/06/1992 | 8.31 | 8.33 | 8.22 | 8.23 |
| 10/07/1992 | 8.22 | 8.28 | 8.09 | 8.17 |
| 10/08/1992 | 8.16 | 8.28 | 8.14 | 8.23 |
| 10/09/1992 | 8.19 | 8.19 | 8.11 | 8.13 |
| 10/12/1992 | 8.16 | 8.16 | 8.11 | 8.13 |
| 10/13/1992 | 8.16 | 8.19 | 8.11 | 8.13 |
| 10/14/1992 | 8.13 | 8.22 | 8.13 | 8.13 |
| 10/15/1992 | 8.13 | 8.13 | 7.95 | 7.95 |
| 10/16/1992 | 7.95 | 8.25 | 7.86 | 8.25 |
| 10/19/1992 | 8.25 | 8.38 | 8.25 | 8.33 |
| 10/20/1992 | 8.34 | 8.41 | 8.34 | 8.41 |
| 10/21/1992 | 8.42 | 8.5 | 8.42 | 8.42 |
| 10/22/1992 | 8.44 | 8.44 | 8.31 | 8.41 |
| 10/23/1992 | 8.39 | 8.39 | 8.28 | 8.28 |
| 10/26/1992 | 8.28 | 8.28 | 8.23 | 8.25 |
| 10/27/1992 | 8.27 | 8.27 | 8.16 | 8.16 |
| 10/28/1992 | 8.16 | 8.16 | 7.92 | 7.98 |
| 10/29/1992 | 8 | 8.02 | 7.91 | 7.92 |
| 10/30/1992 | 7.89 | 7.89 | 7.75 | 7.88 |
| 11/02/1992 | 7.81 | 7.98 | 7.81 | 7.98 |
| 11/03/1992 | 7.98 | 7.98 | 7.84 | 7.92 |
| 11/04/1992 | 7.92 | 8 | 7.89 | 7.95 |
| 11/05/1992 | 7.94 | 7.95 | 7.89 | 7.92 |
| 11/06/1992 | 7.95 | 7.95 | 7.88 | 7.88 |
| 11/09/1992 | 7.89 | 8 | 7.88 | 7.97 |
| 11/10/1992 | 7.97 | 8.13 | 7.97 | 8.13 |
| 11/11/1992 | 8.11 | 8.14 | 8.09 | 8.13 |
| 11/12/1992 | 8.13 | 8.14 | 7.94 | 7.97 |
| 11/13/1992 | 8 | 8.03 | 7.94 | 7.98 |
| 11/16/1992 | 7.97 | 8 | 7.81 | 7.84 |
| 11/17/1992 | 7.78 | 7.78 | 7.59 | 7.61 |
| 11/18/1992 | 7.61 | 7.61 | 7.59 | 7.61 |
| 11/19/1992 | 7.59 | 7.69 | 7.59 | 7.67 |
| 11/20/1992 | 7.7 | 7.7 | 7.56 | 7.58 |
| 11/23/1992 | 7.56 | 7.56 | 7.47 | 7.48 |
| 11/24/1992 | 7.52 | 7.55 | 7.48 | 7.53 |
| 11/25/1992 | 7.56 | 8.02 | 7.55 | 8 |
| 11/27/1992 | 8 | 8.02 | 7.94 | 7.94 |
| 11/30/1992 | 7.97 | 8.05 | 7.97 | 8.05 |
| 12/01/1992 | 8.05 | 8.16 | 8 | 8.16 |
| 12/02/1992 | 8.16 | 8.16 | 8.09 | 8.11 |
| 12/03/1992 | 8.09 | 8.09 | 8.06 | 8.08 |
| 12/04/1992 | 8.09 | 8.09 | 7.98 | 7.98 |
| 12/07/1992 | 7.97 | 7.98 | 7.88 | 7.91 |
| 12/08/1992 | 7.91 | 7.91 | 7.78 | 7.86 |
| 12/09/1992 | 7.88 | 7.94 | 7.86 | 7.91 |
| 12/10/1992 | 7.89 | 7.89 | 7.75 | 7.78 |
| 12/11/1992 | 7.75 | 7.88 | 7.75 | 7.86 |
| 12/14/1992 | 7.92 | 7.98 | 7.92 | 7.97 |
| 12/15/1992 | 7.98 | 8.03 | 7.92 | 8 |
| 12/16/1992 | 8.02 | 8.08 | 7.88 | 7.88 |
| 12/17/1992 | 7.88 | 7.91 | 7.84 | 7.86 |
| 12/18/1992 | 7.97 | 8.03 | 7.95 | 8.03 |
| 12/21/1992 | 8.03 | 8.06 | 8.02 | 8.05 |
| 12/22/1992 | 8.09 | 8.19 | 8.08 | 8.13 |
| 12/23/1992 | 8.14 | 8.31 | 8.14 | 8.27 |
| 12/24/1992 | 8.27 | 8.28 | 8.27 | 8.28 |
| 12/28/1992 | 8.27 | 8.33 | 8.22 | 8.33 |
| 12/29/1992 | 8.33 | 8.34 | 8.13 | 8.13 |
| 12/30/1992 | 8.17 | 8.36 | 8.14 | 8.36 |
| 12/31/1992 | 8.39 | 8.42 | 8.16 | 8.16 |