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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 31.2117
CLOSE 31.2412
Low
LOW 24.57
High
HIGH 36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 29.81 | 29.94 | 29.16 | 29.53 |
| 01/03/2001 | 29.5 | 30.56 | 29.06 | 30.31 |
| 01/04/2001 | 30 | 31.94 | 29.97 | 31.5 |
| 01/05/2001 | 31.63 | 31.69 | 30.72 | 31.63 |
| 01/08/2001 | 31.5 | 32.28 | 31.16 | 31.56 |
| 01/09/2001 | 31.44 | 31.97 | 30.94 | 31.09 |
| 01/10/2001 | 30.66 | 30.84 | 29.81 | 30.81 |
| 01/11/2001 | 30.94 | 31.03 | 30.13 | 30.47 |
| 01/12/2001 | 30.34 | 30.47 | 29.78 | 30.13 |
| 01/16/2001 | 30.25 | 31.25 | 30 | 31.25 |
| 01/17/2001 | 31.5 | 31.94 | 30.81 | 31.66 |
| 01/18/2001 | 31.53 | 31.53 | 30.75 | 30.97 |
| 01/19/2001 | 31.03 | 31.13 | 30.47 | 30.94 |
| 01/22/2001 | 30.69 | 31.34 | 30.25 | 31.06 |
| 01/23/2001 | 31.44 | 31.97 | 31.25 | 31.81 |
| 01/24/2001 | 31.84 | 31.84 | 30.81 | 31.38 |
| 01/25/2001 | 31.5 | 32.34 | 31.28 | 32.16 |
| 01/26/2001 | 32.16 | 32.5 | 31.66 | 32.38 |
| 01/29/2001 | 32.38 | 32.5 | 31.75 | 32.28 |
| 01/30/2001 | 30.4 | 32.5 | 30.4 | 32.41 |
| 01/31/2001 | 32.42 | 33.07 | 31.99 | 32.75 |
| 02/01/2001 | 32.75 | 33.51 | 32.39 | 33.5 |
| 02/02/2001 | 33.4 | 33.55 | 32.1 | 32.48 |
| 02/05/2001 | 32.38 | 32.71 | 32.28 | 32.59 |
| 02/06/2001 | 32.5 | 32.5 | 32 | 32.35 |
| 02/07/2001 | 32.35 | 32.57 | 31.88 | 32.31 |
| 02/08/2001 | 32.31 | 32.5 | 32.2 | 32.37 |
| 02/09/2001 | 32.37 | 32.37 | 31.88 | 31.92 |
| 02/12/2001 | 31.8 | 32.68 | 31.7 | 32.43 |
| 02/13/2001 | 32.48 | 32.97 | 32.16 | 32.64 |
| 02/14/2001 | 32.69 | 32.69 | 32.13 | 32.13 |
| 02/15/2001 | 32.4 | 32.9 | 32.23 | 32.68 |
| 02/16/2001 | 32.73 | 32.73 | 31.75 | 31.96 |
| 02/20/2001 | 31.9 | 32.06 | 31.68 | 31.91 |
| 02/21/2001 | 31.8 | 31.93 | 31.38 | 31.52 |
| 02/22/2001 | 31.75 | 31.94 | 30.9 | 31.43 |
| 02/23/2001 | 31.43 | 31.43 | 30.81 | 31.17 |
| 02/26/2001 | 31.05 | 31.2 | 30.8 | 31.12 |
| 02/27/2001 | 31.05 | 31.18 | 30.18 | 30.45 |
| 02/28/2001 | 30.53 | 30.74 | 29.99 | 30.28 |
| 03/01/2001 | 30.28 | 30.55 | 29.94 | 30.25 |
| 03/02/2001 | 30.75 | 31.4 | 30.65 | 30.82 |
| 03/05/2001 | 30.93 | 32.6 | 30.75 | 32.39 |
| 03/06/2001 | 33.2 | 33.62 | 32.57 | 32.75 |
| 03/07/2001 | 33.18 | 33.46 | 32.92 | 33.23 |
| 03/08/2001 | 33.23 | 33.84 | 33.01 | 33.74 |
| 03/09/2001 | 33.7 | 33.75 | 32.15 | 32.3 |
| 03/12/2001 | 32.39 | 32.5 | 31.63 | 31.75 |
| 03/13/2001 | 31.88 | 31.98 | 30.75 | 31.2 |
| 03/14/2001 | 31.2 | 31.25 | 30.38 | 31.03 |
| 03/15/2001 | 31.03 | 31.5 | 30.79 | 31.05 |
| 03/16/2001 | 30.93 | 31 | 29.15 | 29.9 |
| 03/19/2001 | 28.9 | 29.68 | 28.63 | 29.64 |
| 03/20/2001 | 29.53 | 29.84 | 28.9 | 29.13 |
| 03/21/2001 | 29.13 | 29.2 | 28.15 | 28.36 |
| 03/22/2001 | 28.39 | 28.95 | 27.75 | 28.85 |
| 03/23/2001 | 28.61 | 29.01 | 27.8 | 28.74 |
| 03/26/2001 | 28.75 | 29.47 | 28.55 | 29.38 |
| 03/27/2001 | 29.35 | 30 | 28.9 | 29.33 |
| 03/28/2001 | 29.13 | 29.25 | 28.45 | 28.89 |
| 03/29/2001 | 28.55 | 28.64 | 28.12 | 28.37 |
| 03/30/2001 | 28.35 | 28.5 | 27.31 | 28.42 |
| 04/02/2001 | 28.5 | 29.29 | 28.1 | 28.32 |
| 04/03/2001 | 28.2 | 28.23 | 27.25 | 27.56 |
| 04/04/2001 | 28.05 | 28.39 | 27.75 | 28.2 |
| 04/05/2001 | 28.5 | 30.05 | 28.3 | 29.88 |
| 04/06/2001 | 29.5 | 30 | 28.66 | 29.47 |
| 04/09/2001 | 29.65 | 30.1 | 29.43 | 29.8 |
| 04/10/2001 | 29.85 | 30.36 | 29.77 | 30.15 |
| 04/11/2001 | 30.23 | 30.3 | 29.03 | 29.62 |
| 04/12/2001 | 29.65 | 30.2 | 29.38 | 30.1 |
| 04/16/2001 | 30.4 | 30.43 | 29.91 | 30.36 |
| 04/17/2001 | 30.31 | 30.73 | 30 | 30.55 |
| 04/18/2001 | 30.43 | 32.56 | 30.3 | 31.8 |
| 04/19/2001 | 31.88 | 31.93 | 30.75 | 31.43 |
| 04/20/2001 | 31.31 | 31.52 | 30.88 | 31.1 |
| 04/23/2001 | 31 | 31.19 | 30.8 | 30.98 |
| 04/24/2001 | 30.92 | 31.01 | 30.64 | 30.68 |
| 04/25/2001 | 30.37 | 31.13 | 30.13 | 30.96 |
| 04/26/2001 | 30.85 | 31.85 | 30.7 | 31.51 |
| 04/27/2001 | 31.15 | 32.12 | 31.1 | 31.93 |
| 04/30/2001 | 31.95 | 32.17 | 31.57 | 31.69 |
| 05/01/2001 | 31.82 | 31.88 | 31.33 | 31.75 |
| 05/02/2001 | 31.88 | 31.88 | 31.15 | 31.57 |
| 05/03/2001 | 31.5 | 31.63 | 30.89 | 31.48 |
| 05/04/2001 | 31.3 | 32.08 | 30.94 | 32.05 |
| 05/07/2001 | 32 | 32.19 | 31.5 | 32.01 |
| 05/08/2001 | 32.01 | 32.36 | 31.8 | 32.16 |
| 05/09/2001 | 32.07 | 32.2 | 31.9 | 32.13 |
| 05/10/2001 | 32.35 | 32.8 | 32.25 | 32.61 |
| 05/11/2001 | 33 | 33 | 32.3 | 32.59 |
| 05/14/2001 | 32.57 | 33.02 | 32.4 | 32.94 |
| 05/15/2001 | 32.7 | 33.44 | 32.65 | 33.31 |
| 05/16/2001 | 33.32 | 34.78 | 33.02 | 34.75 |
| 05/17/2001 | 34.93 | 36 | 34.86 | 35.6 |
| 05/18/2001 | 35.48 | 35.48 | 34.75 | 35.04 |
| 05/21/2001 | 35.17 | 35.23 | 34.55 | 35.03 |
| 05/22/2001 | 35.15 | 35.43 | 34.75 | 35.12 |
| 05/23/2001 | 35.15 | 35.15 | 34.42 | 34.77 |
| 05/24/2001 | 34.77 | 35 | 34.39 | 34.97 |
| 05/25/2001 | 34.75 | 34.75 | 33.93 | 34.5 |
| 05/29/2001 | 34.62 | 34.63 | 34.15 | 34.4 |
| 05/30/2001 | 34.3 | 34.6 | 33.95 | 34.06 |
| 05/31/2001 | 34.2 | 34.45 | 34.11 | 34.23 |
| 06/01/2001 | 34.11 | 34.38 | 33.95 | 34.23 |
| 06/04/2001 | 34.45 | 34.6 | 34.12 | 34.44 |
| 06/05/2001 | 34.4 | 35 | 34 | 34.98 |
| 06/06/2001 | 34.7 | 34.98 | 34 | 34.25 |
| 06/07/2001 | 34.3 | 34.5 | 33.89 | 34.4 |
| 06/08/2001 | 34.3 | 34.4 | 33.81 | 33.99 |
| 06/11/2001 | 33.9 | 33.91 | 33.13 | 33.57 |
| 06/12/2001 | 33.58 | 33.59 | 32.8 | 33.25 |
| 06/13/2001 | 32.9 | 33.39 | 32.82 | 33.21 |
| 06/14/2001 | 32.8 | 32.98 | 32.55 | 32.78 |
| 06/15/2001 | 33.6 | 33.7 | 33.18 | 33.56 |
| 06/18/2001 | 33.5 | 33.6 | 33.13 | 33.18 |
| 06/19/2001 | 33.28 | 33.4 | 32.57 | 32.68 |
| 06/20/2001 | 32.45 | 33 | 32.4 | 32.99 |
| 06/21/2001 | 32.99 | 33.38 | 32.89 | 33.21 |
| 06/22/2001 | 33.28 | 33.74 | 32.79 | 32.93 |
| 06/25/2001 | 33.05 | 33.2 | 32.29 | 32.66 |
| 06/26/2001 | 32.38 | 32.75 | 31.91 | 32.7 |
| 06/27/2001 | 32.25 | 32.67 | 31.75 | 31.97 |
| 06/28/2001 | 31.9 | 32.38 | 31.81 | 32.17 |
| 06/29/2001 | 32.3 | 32.3 | 31.6 | 31.65 |
| 07/02/2001 | 31.78 | 32.95 | 31.54 | 32.55 |
| 07/03/2001 | 32.55 | 33.03 | 32.32 | 32.95 |
| 07/05/2001 | 33.15 | 33.43 | 32.71 | 33.1 |
| 07/06/2001 | 32.98 | 32.98 | 31.85 | 32.2 |
| 07/09/2001 | 31.95 | 32.74 | 31.93 | 32.6 |
| 07/10/2001 | 32.6 | 32.63 | 32.2 | 32.28 |
| 07/11/2001 | 32.15 | 32.2 | 31 | 31.32 |
| 07/12/2001 | 31.32 | 32.5 | 31.32 | 32.41 |
| 07/13/2001 | 32.5 | 32.82 | 32.11 | 32.75 |
| 07/16/2001 | 32.88 | 33.06 | 32.12 | 32.18 |
| 07/17/2001 | 32.2 | 32.95 | 32.13 | 32.63 |
| 07/18/2001 | 32.57 | 33.3 | 32.5 | 33.27 |
| 07/19/2001 | 33.2 | 33.21 | 32.23 | 32.37 |
| 07/20/2001 | 32.13 | 32.25 | 31.63 | 32.2 |
| 07/23/2001 | 32.19 | 32.2 | 31.5 | 31.75 |
| 07/24/2001 | 31.63 | 31.75 | 30.76 | 31 |
| 07/25/2001 | 31.13 | 31.6 | 31.07 | 31.5 |
| 07/26/2001 | 31.38 | 31.75 | 31 | 31.62 |
| 07/27/2001 | 31.89 | 32.07 | 31.36 | 31.5 |
| 07/30/2001 | 31.7 | 31.75 | 30.5 | 31.19 |
| 07/31/2001 | 31.3 | 32.45 | 31.25 | 31.5 |
| 08/01/2001 | 31.6 | 31.65 | 31.16 | 31.37 |
| 08/02/2001 | 31.55 | 31.65 | 31.28 | 31.5 |
| 08/03/2001 | 31.7 | 31.82 | 31.07 | 31.53 |
| 08/06/2001 | 31.65 | 31.7 | 30.82 | 30.87 |
| 08/07/2001 | 30.93 | 31.4 | 30.64 | 31.03 |
| 08/08/2001 | 30.8 | 30.99 | 30.32 | 30.44 |
| 08/09/2001 | 30.25 | 30.69 | 30.23 | 30.52 |
| 08/10/2001 | 30.57 | 31.61 | 30.57 | 31.45 |
| 08/13/2001 | 31.35 | 31.38 | 31.05 | 31.13 |
| 08/14/2001 | 31.13 | 31.35 | 30.96 | 31.25 |
| 08/15/2001 | 31.63 | 31.75 | 31.38 | 31.4 |
| 08/16/2001 | 31.43 | 31.9 | 31.25 | 31.71 |
| 08/17/2001 | 31.55 | 31.75 | 31.35 | 31.44 |
| 08/20/2001 | 31.68 | 31.68 | 31.37 | 31.66 |
| 08/21/2001 | 31.66 | 32.25 | 31.52 | 31.57 |
| 08/22/2001 | 31.7 | 32.07 | 31.3 | 31.82 |
| 08/23/2001 | 31.75 | 31.92 | 31.5 | 31.57 |
| 08/24/2001 | 31.45 | 32.25 | 31.35 | 32.07 |
| 08/27/2001 | 32 | 32.35 | 32 | 32.05 |
| 08/28/2001 | 32.05 | 32.18 | 31.5 | 31.78 |
| 08/29/2001 | 32 | 32.06 | 31.15 | 31.2 |
| 08/30/2001 | 31.32 | 31.32 | 30.42 | 30.72 |
| 08/31/2001 | 30.85 | 31.63 | 30.49 | 31.25 |
| 09/04/2001 | 31.05 | 31.75 | 30.78 | 30.98 |
| 09/05/2001 | 30.85 | 31.24 | 30.38 | 31.19 |
| 09/06/2001 | 30.8 | 31.18 | 30.61 | 30.76 |
| 09/07/2001 | 30.7 | 30.75 | 29.95 | 29.96 |
| 09/10/2001 | 29.65 | 30.15 | 29.53 | 30.1 |
| 09/17/2001 | 28.35 | 28.36 | 26.85 | 27.5 |
| 09/18/2001 | 27.5 | 27.87 | 27 | 27.35 |
| 09/19/2001 | 27.6 | 27.89 | 26.09 | 27 |
| 09/20/2001 | 26.65 | 26.75 | 25.81 | 26.15 |
| 09/21/2001 | 25 | 25.85 | 24.57 | 24.57 |
| 09/24/2001 | 25.15 | 27.35 | 25.11 | 27.17 |
| 09/25/2001 | 26.75 | 26.95 | 25.93 | 26.51 |
| 09/26/2001 | 26.5 | 26.85 | 24.9 | 25.35 |
| 09/27/2001 | 25.3 | 25.5 | 24.73 | 25.48 |
| 09/28/2001 | 26 | 27.11 | 25.76 | 27.06 |
| 10/01/2001 | 27 | 27 | 26.38 | 26.88 |
| 10/02/2001 | 27 | 27.31 | 26.58 | 26.75 |
| 10/03/2001 | 26.38 | 27.45 | 26.38 | 27.16 |
| 10/04/2001 | 27.28 | 27.5 | 26.94 | 27.07 |
| 10/05/2001 | 27.57 | 27.79 | 26.75 | 27.25 |
| 10/08/2001 | 27.3 | 27.39 | 26.94 | 27.13 |
| 10/09/2001 | 27.13 | 27.48 | 26.76 | 27 |
| 10/10/2001 | 27.15 | 28.07 | 26.88 | 28 |
| 10/11/2001 | 28.13 | 30 | 28.07 | 29.26 |
| 10/12/2001 | 29.26 | 29.43 | 28.59 | 29.39 |
| 10/15/2001 | 29.27 | 29.73 | 29 | 29.57 |
| 10/16/2001 | 29.7 | 30.2 | 29.55 | 29.88 |
| 10/17/2001 | 29.75 | 29.9 | 28.79 | 29.01 |
| 10/18/2001 | 28.89 | 29.32 | 28.5 | 28.5 |
| 10/19/2001 | 28.5 | 28.55 | 27.8 | 28.28 |
| 10/22/2001 | 28.47 | 29.45 | 28.3 | 29.32 |
| 10/23/2001 | 29.5 | 30.03 | 29.3 | 29.68 |
| 10/24/2001 | 29.45 | 30.19 | 29.3 | 29.68 |
| 10/25/2001 | 29.45 | 29.95 | 29.07 | 29.88 |
| 10/26/2001 | 29.63 | 30.79 | 29.55 | 30.52 |
| 10/29/2001 | 30.35 | 30.4 | 29.22 | 29.51 |
| 10/30/2001 | 29.3 | 29.3 | 28.64 | 28.71 |
| 10/31/2001 | 29 | 29.15 | 28.6 | 28.6 |
| 11/01/2001 | 28.45 | 29.45 | 28.28 | 28.9 |
| 11/02/2001 | 29 | 29.75 | 28.79 | 29.57 |
| 11/05/2001 | 29.85 | 30.3 | 29.68 | 30.09 |
| 11/06/2001 | 30.2 | 30.75 | 29.88 | 30.69 |
| 11/07/2001 | 30.38 | 31 | 30.35 | 30.46 |
| 11/08/2001 | 30.65 | 31.45 | 30.25 | 30.36 |
| 11/09/2001 | 30.48 | 30.72 | 30.23 | 30.5 |
| 11/12/2001 | 30.38 | 30.48 | 29.85 | 30.14 |
| 11/13/2001 | 30.4 | 31.7 | 30.32 | 31.55 |
| 11/14/2001 | 32 | 32.48 | 31.88 | 32.2 |
| 11/15/2001 | 32.2 | 32.5 | 31.85 | 32 |
| 11/16/2001 | 31.5 | 31.89 | 31.14 | 31.6 |
| 11/19/2001 | 32.15 | 32.2 | 31.07 | 31.65 |
| 11/20/2001 | 31.53 | 31.88 | 31.02 | 31.38 |
| 11/21/2001 | 31.25 | 31.29 | 30.53 | 30.93 |
| 11/23/2001 | 31.06 | 31.25 | 31.02 | 31.14 |
| 11/26/2001 | 31.2 | 31.23 | 30.4 | 31.13 |
| 11/27/2001 | 31.23 | 31.24 | 30.65 | 30.93 |
| 11/28/2001 | 30.8 | 30.85 | 30.43 | 30.54 |
| 11/29/2001 | 30.75 | 30.79 | 30.32 | 30.48 |
| 11/30/2001 | 30.71 | 31.25 | 30.41 | 30.68 |
| 12/03/2001 | 30.75 | 30.75 | 30.26 | 30.57 |
| 12/04/2001 | 30.56 | 31.37 | 30.5 | 31.36 |
| 12/05/2001 | 31.38 | 32.49 | 31.38 | 32.38 |
| 12/06/2001 | 32.28 | 32.46 | 31.8 | 32.03 |
| 12/07/2001 | 32.75 | 32.75 | 31.82 | 31.99 |
| 12/10/2001 | 31.99 | 32 | 31.38 | 31.44 |
| 12/11/2001 | 31.49 | 32.5 | 31.39 | 32.11 |
| 12/12/2001 | 32.1 | 32.17 | 31.85 | 32.17 |
| 12/13/2001 | 32 | 32.05 | 31.55 | 31.71 |
| 12/14/2001 | 31.15 | 31.32 | 30.93 | 31.25 |
| 12/17/2001 | 31.85 | 32.45 | 31.4 | 32.13 |
| 12/18/2001 | 32.03 | 33.46 | 31.85 | 32.9 |
| 12/19/2001 | 32.8 | 33.8 | 32.53 | 33.5 |
| 12/20/2001 | 33.8 | 34 | 33.39 | 33.88 |
| 12/21/2001 | 33.9 | 34.09 | 33.77 | 33.78 |
| 12/24/2001 | 33.75 | 34.39 | 33.74 | 33.96 |
| 12/26/2001 | 33.85 | 34.6 | 33.77 | 34.38 |
| 12/27/2001 | 34.27 | 34.7 | 34.1 | 34.21 |
| 12/28/2001 | 34.23 | 34.37 | 33.9 | 34.12 |
| 12/31/2001 | 34.12 | 34.5 | 33.86 | 33.86 |