Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Illinois Tool Works Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITW: Illinois Tool Works Inc. Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.0977
CLOSE 17.1231

Low

LOW 12.97

High

HIGH 21.81
DATEOPENHIGHLOWCLOSE
01/02/199614.6314.7214.5314.63
01/03/199614.5614.5914.3814.5
01/04/199614.514.5614.1314.31
01/05/199614.2514.3814.2214.34
01/08/199614.3814.3814.1314.28
01/09/199614.3414.3813.8413.88
01/10/199613.7813.8113.3113.31
01/11/199613.3413.3812.9713
01/12/199613.1313.2513.0913.19
01/15/199613.2513.8113.2513.5
01/16/199613.5613.5913.2813.44
01/17/199613.3813.7513.3813.75
01/18/199613.7513.9713.7513.97
01/19/199613.9714.3413.9714.34
01/22/199614.2214.2814.0914.13
01/23/199614.0614.0613.9714
01/24/199614.0314.3814.0314.19
01/25/199614.1914.2213.9714.13
01/26/19961414.311414.31
01/29/199614.2514.8114.2514.5
01/30/199614.5314.9414.5314.72
01/31/199614.6915.3414.6915.34
02/01/199615.3115.4715.1915.41
02/02/199615.4415.4715.0915.25
02/05/199615.4415.9115.4415.66
02/06/199615.6315.6315.3115.38
02/07/199615.2515.4715.0615.13
02/08/199615.1615.7215.1615.72
02/09/199615.7215.8415.6915.81
02/12/199615.8816.1315.8816.03
02/13/199616.0316.3816.0316.38
02/14/199616.3416.3415.8815.91
02/15/199615.9115.9715.8815.97
02/16/199615.9415.9415.4715.5
02/20/199615.3115.6615.2515.59
02/21/199615.5915.7815.5315.59
02/22/199615.6616.1315.6616.13
02/23/19961616.0915.5616.06
02/26/19961616.531616.38
02/27/199616.3816.3816.1316.28
02/28/199616.3416.6616.3416.44
02/29/199616.3416.5916.2516.47
03/01/199616.5616.5916.2816.34
03/04/199616.3116.516.3116.5
03/05/199616.4416.5616.2516.56
03/06/199616.5616.7716.516.5
03/07/199616.4716.516.2516.47
03/08/199616.5316.5316.1316.13
03/11/19961616.4415.9116.41
03/12/199616.2816.6316.2516.53
03/13/199616.4116.516.3116.5
03/14/199616.5916.7516.516.72
03/15/199616.7816.8116.6616.72
03/18/199616.8417.2816.8417.16
03/19/199617.2517.3817.0617.13
03/20/199617.1617.3416.9717.22
03/21/199617.2217.2216.9116.97
03/22/199617.0317.0916.9116.97
03/25/199617.0317.1916.9417
03/26/199616.8817.0316.8116.84
03/27/199616.9116.9116.5916.63
03/28/199616.516.516.1916.22
03/29/199616.2216.3115.9416.16
04/01/199616.2516.3116.0916.09
04/02/199616.1616.1615.9416.03
04/03/199616.0316.0315.8415.97
04/04/199615.9416.3115.8416.31
04/08/199616.0916.0915.9116.03
04/09/199616.0616.0615.8115.88
04/10/199615.8115.8415.5915.78
04/11/199615.7515.7815.2515.5
04/12/199615.5615.8115.4115.5
04/15/199615.4415.8815.4115.81
04/16/199615.8415.9715.7515.97
04/17/199616.3116.5316.2516.47
04/18/199616.4716.5916.3816.59
04/19/199616.6916.9716.6916.81
04/22/199616.8416.9716.8416.91
04/23/199616.9116.9716.7816.94
04/24/19961717.0916.9117.03
04/25/199616.9717.4416.9417.38
04/26/199617.3117.3116.8116.84
04/29/199616.8817.0616.7816.91
04/30/199616.8416.9416.7516.81
05/01/199616.7516.9416.7216.84
05/02/199616.7216.8816.7216.75
05/03/199616.7516.8816.516.53
05/06/199616.5316.7816.3816.78
05/07/199616.7816.8116.516.5
05/08/199616.516.516.2516.34
05/09/199616.3116.516.2816.47
05/10/199616.5616.8116.5616.69
05/13/199616.7817.2216.7217.22
05/14/199617.1917.3816.9116.94
05/15/19961717.2216.8817.03
05/16/19961717.2516.9716.97
05/17/19961717.0316.9416.97
05/20/199616.9717.1316.9717.13
05/21/199617.1317.1316.9416.94
05/22/199616.9717.1916.8417.13
05/23/199617.1317.1316.9116.97
05/24/1996171716.7216.78
05/28/199616.8116.8116.3416.34
05/29/199616.516.5616.3416.53
05/30/199616.516.5616.3816.56
05/31/199616.6916.8816.6616.75
06/03/199616.6916.8416.6616.84
06/04/199617.1317.1316.8816.94
06/05/199616.9416.9416.8816.91
06/06/199616.941716.9116.94
06/07/199616.8816.9416.7516.94
06/10/199616.8817.1316.8417.09
06/11/199617.0917.221717.03
06/12/19961717.1316.6316.63
06/13/199616.6916.6916.3816.56
06/14/199616.5616.6616.4716.5
06/17/199616.4416.4416.0916.13
06/18/199616.2216.5316.2216.47
06/19/199616.5916.6316.4716.53
06/20/199616.5316.7516.3416.41
06/21/199616.516.516.3116.38
06/24/199616.4416.8416.4416.81
06/25/199616.751716.7217
06/26/199616.8416.9416.7516.81
06/27/199616.7216.9416.6616.94
06/28/19961717.0616.8116.91
07/01/199616.9116.9416.6616.88
07/02/199616.7516.8416.7216.78
07/03/199616.751716.6917
07/05/199616.8116.8416.6316.66
07/08/199616.5916.5916.2516.41
07/09/199616.4716.516.2816.44
07/10/199616.5316.8116.3116.66
07/11/199616.5916.6316.2216.28
07/12/199616.2516.3116.1616.28
07/15/199616.2216.2215.5315.53
07/16/199615.5315.8115.2215.63
07/17/199615.6616.4115.6616.41
07/18/199616.4116.4416.1616.34
07/19/199616.3416.341616.16
07/22/199616.1316.161616.13
07/23/199616.1616.1915.5615.72
07/24/199615.515.6615.4115.59
07/25/199615.5915.7515.5615.72
07/26/199615.7215.8415.6915.81
07/29/199615.841615.8115.91
07/30/199615.881615.8115.97
07/31/199615.9716.0915.9716.09
08/01/199616.0616.4416.0616.44
08/02/199616.6916.9116.6616.75
08/05/199616.8116.9716.8116.97
08/06/199616.8817.0316.8117
08/07/199617.0617.0616.8816.97
08/08/199616.9116.9716.8816.97
08/09/199616.9717.0616.9117.03
08/12/199617.0317.0916.9117.09
08/13/199617.0917.1616.9717.09
08/14/199617.0617.1617.0317.16
08/15/199617.2217.3417.2217.34
08/16/199617.3817.4717.3817.44
08/19/199617.4717.6617.4717.63
08/20/199617.6317.7217.6317.69
08/21/199617.7217.7817.6617.78
08/22/199617.7518.0617.7518
08/23/199617.971817.9117.91
08/26/199617.9117.9117.6317.63
08/27/199617.517.6617.4217.56
08/28/199617.5617.8117.5317.72
08/29/199617.6617.6617.3117.41
08/30/199617.3817.4117.1617.25
09/03/199617.1617.3817.0317.31
09/04/199617.2517.4117.0617.34
09/05/199617.2817.5917.2817.47
09/06/199617.4417.6317.3817.53
09/09/199617.5917.6617.5917.66
09/10/199617.5917.6917.5317.56
09/11/199617.5317.7217.5317.72
09/12/199617.8418.0917.8418.09
09/13/199618.0918.4418.0918.22
09/16/199618.2818.4118.1318.22
09/17/199618.1918.2518.0918.19
09/18/199618.1918.4118.0618.34
09/19/199618.3818.4718.2518.34
09/20/199618.3418.3418.2818.34
09/23/199618.2818.4418.2518.44
09/24/199618.3818.5618.3818.41
09/25/199618.4118.4118.0318.19
09/26/199618.1918.3818.1918.19
09/27/199618.1918.1917.8817.94
09/30/199617.9418.0617.9418.03
10/01/19961818.4417.9418.44
10/02/199618.4418.7218.4418.72
10/03/199618.7218.7518.3818.41
10/04/199618.4718.518.0318.06
10/07/199618.0618.0617.6317.84
10/08/199617.8418.0317.8417.91
10/09/199617.9417.9417.6917.78
10/10/199617.7517.7517.5917.66
10/11/199617.6317.7817.5617.75
10/14/199617.6917.7217.6617.66
10/15/199617.6617.8417.5317.75
10/16/199617.8117.8417.6917.84
10/17/199617.8818.4117.8818.22
10/18/199618.2518.4718.1918.47
10/21/199618.3118.4418.1318.13
10/22/199618.0918.0917.7217.88
10/23/199617.8418.0917.6618
10/24/19961818.4717.9718.19
10/25/199618.1918.1917.9718
10/28/199618.0918.2817.6317.63
10/29/199617.7517.9417.7517.81
10/30/199617.8117.8817.517.56
10/31/199617.4417.5617.3817.56
11/01/199617.6317.6917.4417.66
11/04/199617.6918.0317.6918
11/05/199618.0618.3118.0318.16
11/06/199618.3118.5318.3118.53
11/07/199618.4419.0618.4119
11/08/1996191918.6918.75
11/11/199618.8119.0618.8119.03
11/12/199619.0619.4119.0619.41
11/13/199619.3819.6919.3819.69
11/14/199619.692019.6319.97
11/15/199620.1320.2219.8819.88
11/18/199619.9119.9719.8119.88
11/19/199619.942019.8120
11/20/199620.0620.520.0620.5
11/21/199620.520.520.2820.28
11/22/199620.3420.7220.3420.59
11/25/199620.5921.3420.5921.16
11/26/199621.0921.3120.8820.94
11/27/19962121.0620.8121.06
11/29/199621.1321.4421.1321.44
12/02/199621.3821.7821.2221.56
12/03/199621.521.8120.8420.84
12/04/199620.6320.6320.1620.25
12/05/199620.3420.9120.3420.72
12/06/199619.7520.0619.7520.03
12/09/19962020.3419.8420.28
12/10/199620.1620.222020.06
12/11/19962020.0319.7819.78
12/12/199619.8119.8419.4719.47
12/13/199619.4119.4419.1319.44
12/16/199619.4419.5319.3819.41
12/17/199619.1919.3819.1919.28
12/18/199619.1919.6319.1319.47
12/19/199619.5619.7219.5319.66
12/20/199620.3820.3820.0920.31
12/23/199620.2520.2819.9420
12/24/199619.9720.0619.9720.03
12/26/199620.0320.252020.25
12/27/199620.1320.3120.0920.19
12/30/199620.1920.5920.1320.28
12/31/199620.2520.2519.7819.97