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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 43.9665
CLOSE 43.9713
Low
LOW 36.46
High
HIGH 48.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 42.08 | 42.12 | 41.2 | 41.32 |
| 01/05/2004 | 41.4 | 42 | 41.4 | 41.99 |
| 01/06/2004 | 41.94 | 42.1 | 41.55 | 42.03 |
| 01/07/2004 | 41.9 | 42.03 | 41.5 | 41.82 |
| 01/08/2004 | 41.9 | 41.92 | 41.38 | 41.89 |
| 01/09/2004 | 41.89 | 41.89 | 41.07 | 41.16 |
| 01/12/2004 | 41.23 | 41.79 | 41.2 | 41.75 |
| 01/13/2004 | 41.8 | 42.31 | 41.45 | 41.92 |
| 01/14/2004 | 42.07 | 42.38 | 41.9 | 42.32 |
| 01/15/2004 | 42.4 | 42.5 | 41.95 | 42.39 |
| 01/16/2004 | 42.48 | 42.5 | 42.17 | 42.27 |
| 01/20/2004 | 42.07 | 42.07 | 40.39 | 40.53 |
| 01/21/2004 | 40.57 | 41.1 | 40.42 | 41.04 |
| 01/22/2004 | 40.84 | 41.35 | 40.78 | 40.87 |
| 01/23/2004 | 41.1 | 41.37 | 40.86 | 41.07 |
| 01/26/2004 | 41.02 | 41.06 | 40.45 | 40.89 |
| 01/27/2004 | 41.15 | 41.15 | 40.38 | 40.39 |
| 01/28/2004 | 40.49 | 40.79 | 39.7 | 39.83 |
| 01/29/2004 | 39.81 | 40.14 | 38.45 | 38.78 |
| 01/30/2004 | 38.15 | 39.28 | 38.15 | 39.05 |
| 02/02/2004 | 39.39 | 39.54 | 38.89 | 39.01 |
| 02/03/2004 | 38.56 | 39.55 | 38.5 | 38.99 |
| 02/04/2004 | 39 | 39 | 38.48 | 38.5 |
| 02/05/2004 | 38.63 | 39.43 | 38.38 | 39.16 |
| 02/06/2004 | 39.13 | 39.81 | 39.1 | 39.68 |
| 02/09/2004 | 39.56 | 39.57 | 39.05 | 39.2 |
| 02/10/2004 | 39.05 | 39.47 | 39 | 39.39 |
| 02/11/2004 | 39.16 | 40.16 | 39.16 | 39.98 |
| 02/12/2004 | 39.68 | 40.29 | 39.64 | 39.92 |
| 02/13/2004 | 40.02 | 40.08 | 39.36 | 39.42 |
| 02/17/2004 | 39.53 | 39.74 | 38.72 | 39.62 |
| 02/18/2004 | 39.68 | 39.87 | 39.27 | 39.43 |
| 02/19/2004 | 39.75 | 40.08 | 39.45 | 39.45 |
| 02/20/2004 | 39.63 | 39.75 | 39.31 | 39.69 |
| 02/23/2004 | 39.71 | 39.85 | 39.5 | 39.75 |
| 02/24/2004 | 39.75 | 39.91 | 38.97 | 39.23 |
| 02/25/2004 | 39.24 | 39.74 | 39.06 | 39.65 |
| 02/26/2004 | 39.9 | 39.9 | 39.29 | 39.86 |
| 02/27/2004 | 39.14 | 40 | 39.14 | 39.76 |
| 03/01/2004 | 40 | 40.25 | 39.89 | 39.95 |
| 03/02/2004 | 39.85 | 40 | 39.4 | 39.58 |
| 03/03/2004 | 39.57 | 39.8 | 39.35 | 39.6 |
| 03/04/2004 | 39.6 | 39.64 | 39.09 | 39.4 |
| 03/05/2004 | 39.4 | 39.89 | 39.15 | 39.36 |
| 03/08/2004 | 39.13 | 39.24 | 38.61 | 38.61 |
| 03/09/2004 | 38.64 | 38.71 | 37.92 | 38.21 |
| 03/10/2004 | 38.21 | 38.28 | 37.32 | 37.39 |
| 03/11/2004 | 36.52 | 37.41 | 36.46 | 36.71 |
| 03/12/2004 | 37.4 | 37.87 | 37.39 | 37.85 |
| 03/15/2004 | 38.18 | 38.32 | 37.35 | 38.09 |
| 03/16/2004 | 38.5 | 38.9 | 38.09 | 38.48 |
| 03/17/2004 | 38.55 | 39.18 | 38.55 | 39.03 |
| 03/18/2004 | 38.7 | 39.07 | 38.49 | 38.87 |
| 03/19/2004 | 38.71 | 38.97 | 38.49 | 38.57 |
| 03/22/2004 | 38.38 | 38.56 | 37.64 | 37.9 |
| 03/23/2004 | 38.1 | 38.2 | 37.62 | 37.75 |
| 03/24/2004 | 37.57 | 37.88 | 37.25 | 37.69 |
| 03/25/2004 | 37.84 | 38.74 | 37.58 | 38.66 |
| 03/26/2004 | 38.61 | 38.94 | 38.32 | 38.6 |
| 03/29/2004 | 38.87 | 39.25 | 38.74 | 39.05 |
| 03/30/2004 | 39.05 | 39.49 | 39 | 39.42 |
| 03/31/2004 | 39.5 | 39.71 | 39.2 | 39.62 |
| 04/01/2004 | 39.48 | 39.72 | 39.26 | 39.44 |
| 04/02/2004 | 39.75 | 39.89 | 39.44 | 39.82 |
| 04/05/2004 | 39.93 | 40.64 | 39.75 | 40.64 |
| 04/06/2004 | 40.3 | 40.83 | 40.3 | 40.79 |
| 04/07/2004 | 40.64 | 40.66 | 40.05 | 40.2 |
| 04/08/2004 | 40.3 | 40.68 | 40.23 | 40.32 |
| 04/12/2004 | 40.61 | 40.76 | 40.42 | 40.49 |
| 04/13/2004 | 40.5 | 40.5 | 39.78 | 39.96 |
| 04/14/2004 | 39.99 | 40.47 | 39.93 | 40.31 |
| 04/15/2004 | 40.5 | 41.05 | 40.47 | 41.05 |
| 04/16/2004 | 41.3 | 41.67 | 41.06 | 41.6 |
| 04/19/2004 | 41.52 | 41.89 | 41.52 | 41.6 |
| 04/20/2004 | 42.45 | 42.45 | 41.82 | 41.82 |
| 04/21/2004 | 41.82 | 42.8 | 41.66 | 42.75 |
| 04/22/2004 | 42.78 | 44.7 | 42.78 | 44.7 |
| 04/23/2004 | 44.46 | 44.46 | 43.41 | 44.05 |
| 04/26/2004 | 43.74 | 44.35 | 43.45 | 43.52 |
| 04/27/2004 | 43.9 | 44.6 | 43.82 | 44.07 |
| 04/28/2004 | 43.95 | 43.95 | 42.85 | 43.06 |
| 04/29/2004 | 43.06 | 43.5 | 42.84 | 43.1 |
| 04/30/2004 | 43.14 | 43.54 | 42.9 | 43.11 |
| 05/03/2004 | 43.4 | 43.76 | 43.2 | 43.76 |
| 05/04/2004 | 43.61 | 44.25 | 43.37 | 43.77 |
| 05/05/2004 | 43.62 | 44 | 43.41 | 43.8 |
| 05/06/2004 | 43.72 | 43.75 | 43.17 | 43.5 |
| 05/07/2004 | 43.28 | 43.85 | 42.71 | 42.99 |
| 05/10/2004 | 42.8 | 42.81 | 41.59 | 41.89 |
| 05/11/2004 | 41.98 | 42.32 | 41.75 | 42.16 |
| 05/12/2004 | 42.13 | 42.82 | 41.56 | 42.79 |
| 05/13/2004 | 42.4 | 42.77 | 42.16 | 42.21 |
| 05/14/2004 | 42.95 | 43.14 | 42.13 | 42.83 |
| 05/17/2004 | 42.5 | 42.51 | 41.83 | 42.43 |
| 05/18/2004 | 42.38 | 42.92 | 42.37 | 42.74 |
| 05/19/2004 | 43.1 | 43.67 | 42.76 | 42.83 |
| 05/20/2004 | 42.88 | 43.35 | 42.72 | 43.2 |
| 05/21/2004 | 43.4 | 43.64 | 43.33 | 43.63 |
| 05/24/2004 | 43.85 | 44.25 | 43.85 | 44.2 |
| 05/25/2004 | 44.2 | 45.24 | 44.09 | 45.05 |
| 05/26/2004 | 44.8 | 45.09 | 44.73 | 44.85 |
| 05/27/2004 | 44.85 | 45.13 | 44.54 | 44.9 |
| 05/28/2004 | 44.9 | 45.02 | 44.78 | 44.94 |
| 06/01/2004 | 45 | 45.75 | 44.94 | 45.65 |
| 06/02/2004 | 45.65 | 46.74 | 45.65 | 46.53 |
| 06/03/2004 | 46.48 | 46.63 | 46.25 | 46.4 |
| 06/04/2004 | 46.5 | 46.59 | 46.13 | 46.14 |
| 06/07/2004 | 46.27 | 47.3 | 46.27 | 47 |
| 06/08/2004 | 47 | 47.17 | 46.67 | 47.08 |
| 06/09/2004 | 47.19 | 47.55 | 47.07 | 47.18 |
| 06/10/2004 | 47.15 | 47.36 | 47.05 | 47.17 |
| 06/14/2004 | 46.8 | 46.91 | 46.44 | 46.48 |
| 06/15/2004 | 46.88 | 46.88 | 45.98 | 46.07 |
| 06/16/2004 | 46 | 46.25 | 45.57 | 46.07 |
| 06/17/2004 | 46.06 | 46.31 | 45.95 | 46.23 |
| 06/18/2004 | 45.92 | 46.73 | 45.92 | 46.39 |
| 06/21/2004 | 46.3 | 46.58 | 46.13 | 46.19 |
| 06/22/2004 | 46.3 | 46.61 | 46.21 | 46.45 |
| 06/23/2004 | 46.4 | 47.23 | 46.28 | 47.14 |
| 06/24/2004 | 47.01 | 47.43 | 47 | 47.39 |
| 06/25/2004 | 47.51 | 48.23 | 47.4 | 47.78 |
| 06/28/2004 | 48.25 | 48.35 | 47.55 | 47.59 |
| 06/29/2004 | 47.61 | 47.92 | 47.61 | 47.8 |
| 06/30/2004 | 47.63 | 48.04 | 47.3 | 47.95 |
| 07/01/2004 | 48.25 | 48.3 | 47.01 | 47.34 |
| 07/02/2004 | 47.5 | 47.5 | 46.67 | 46.82 |
| 07/06/2004 | 46.65 | 46.72 | 46.14 | 46.32 |
| 07/07/2004 | 46.4 | 46.96 | 46.27 | 46.28 |
| 07/08/2004 | 46.15 | 46.42 | 45.61 | 46.11 |
| 07/09/2004 | 46.54 | 46.93 | 46.41 | 46.72 |
| 07/12/2004 | 46.73 | 46.8 | 46.24 | 46.44 |
| 07/13/2004 | 46.4 | 46.53 | 46.32 | 46.39 |
| 07/14/2004 | 46.25 | 46.63 | 46.08 | 46.45 |
| 07/15/2004 | 46.45 | 46.73 | 46.24 | 46.42 |
| 07/16/2004 | 46.7 | 47.07 | 46.59 | 46.85 |
| 07/19/2004 | 46.85 | 47.03 | 46.01 | 46.28 |
| 07/20/2004 | 46.3 | 46.41 | 45.75 | 46.06 |
| 07/21/2004 | 44.88 | 45.12 | 43.2 | 43.38 |
| 07/22/2004 | 43.38 | 44.1 | 43.37 | 43.71 |
| 07/23/2004 | 43.59 | 43.9 | 43.1 | 43.43 |
| 07/26/2004 | 43.37 | 43.99 | 43.34 | 43.91 |
| 07/27/2004 | 43.91 | 44.38 | 43.82 | 44.37 |
| 07/28/2004 | 44.2 | 44.96 | 44.16 | 44.78 |
| 07/29/2004 | 44.78 | 45.38 | 44.68 | 45.18 |
| 07/30/2004 | 45.19 | 45.43 | 44.82 | 45.26 |
| 08/02/2004 | 45.26 | 45.27 | 44.84 | 45.1 |
| 08/03/2004 | 45.05 | 45.23 | 44.67 | 45.14 |
| 08/04/2004 | 45 | 45.64 | 44.98 | 45.53 |
| 08/05/2004 | 45.53 | 45.61 | 44.63 | 44.7 |
| 08/06/2004 | 44.5 | 44.5 | 43.61 | 43.78 |
| 08/09/2004 | 43.78 | 44.26 | 43.78 | 43.94 |
| 08/10/2004 | 44.02 | 44.74 | 44.02 | 44.74 |
| 08/11/2004 | 44.68 | 44.94 | 44.19 | 44.8 |
| 08/12/2004 | 44.8 | 44.81 | 43.94 | 44.15 |
| 08/13/2004 | 44.16 | 44.82 | 43.72 | 43.97 |
| 08/16/2004 | 43.97 | 45.07 | 43.75 | 44.71 |
| 08/17/2004 | 44.88 | 45.25 | 44.85 | 44.95 |
| 08/18/2004 | 44.94 | 45.57 | 44.67 | 45.49 |
| 08/19/2004 | 45.49 | 45.73 | 44.64 | 45 |
| 08/20/2004 | 44.88 | 45.53 | 44.7 | 45.38 |
| 08/23/2004 | 45.48 | 45.7 | 45.22 | 45.25 |
| 08/24/2004 | 45.5 | 45.85 | 45.1 | 45.32 |
| 08/25/2004 | 45.45 | 46.06 | 44.91 | 45.75 |
| 08/26/2004 | 45.64 | 46.05 | 45.56 | 45.86 |
| 08/27/2004 | 45.99 | 46.03 | 45.66 | 46.02 |
| 08/30/2004 | 46.02 | 46.02 | 45.53 | 45.53 |
| 08/31/2004 | 45.66 | 48.34 | 45.21 | 45.64 |
| 09/01/2004 | 45.77 | 46.15 | 45.45 | 45.86 |
| 09/02/2004 | 45.87 | 46.42 | 45.69 | 46.3 |
| 09/03/2004 | 46.4 | 46.75 | 46.3 | 46.51 |
| 09/07/2004 | 46.73 | 46.85 | 46.13 | 46.32 |
| 09/08/2004 | 46.25 | 46.34 | 45.81 | 45.82 |
| 09/09/2004 | 45.33 | 45.35 | 44.46 | 44.9 |
| 09/10/2004 | 44.73 | 44.79 | 44.02 | 44.49 |
| 09/13/2004 | 44.57 | 45.33 | 44.54 | 44.78 |
| 09/14/2004 | 44.9 | 44.93 | 43.88 | 44.2 |
| 09/15/2004 | 44.13 | 44.35 | 43.78 | 44.24 |
| 09/16/2004 | 45 | 45.68 | 44.73 | 45.5 |
| 09/17/2004 | 46.39 | 46.39 | 45.64 | 46 |
| 09/20/2004 | 45.67 | 46.12 | 45.65 | 45.72 |
| 09/21/2004 | 46.03 | 46.43 | 46 | 46.25 |
| 09/22/2004 | 46.26 | 46.26 | 45.64 | 45.74 |
| 09/23/2004 | 45.66 | 45.8 | 45.25 | 45.32 |
| 09/24/2004 | 45.25 | 45.87 | 45.14 | 45.66 |
| 09/27/2004 | 45.6 | 45.6 | 45.19 | 45.3 |
| 09/28/2004 | 45.16 | 45.94 | 44.95 | 45.7 |
| 09/29/2004 | 45.57 | 46.35 | 45.55 | 46.27 |
| 09/30/2004 | 46.27 | 46.86 | 46.05 | 46.59 |
| 10/01/2004 | 46.88 | 47.46 | 46.75 | 47.35 |
| 10/04/2004 | 47.63 | 48.31 | 47.18 | 47.18 |
| 10/05/2004 | 47.28 | 47.3 | 46.86 | 46.94 |
| 10/06/2004 | 46.9 | 47.65 | 46.9 | 47.62 |
| 10/07/2004 | 47.6 | 47.7 | 47.13 | 47.13 |
| 10/08/2004 | 47.11 | 47.28 | 46.45 | 46.63 |
| 10/11/2004 | 46.75 | 46.98 | 46.62 | 46.63 |
| 10/12/2004 | 46.5 | 46.5 | 46.11 | 46.27 |
| 10/13/2004 | 46.57 | 46.82 | 45.35 | 45.48 |
| 10/14/2004 | 45.65 | 45.65 | 44.93 | 45.17 |
| 10/15/2004 | 45.55 | 45.88 | 45.25 | 45.64 |
| 10/18/2004 | 45.5 | 45.5 | 44.64 | 45.3 |
| 10/19/2004 | 45.35 | 45.73 | 44.39 | 44.44 |
| 10/20/2004 | 44.49 | 44.88 | 44.38 | 44.56 |
| 10/21/2004 | 44.5 | 45.19 | 43.74 | 44.88 |
| 10/22/2004 | 44.9 | 45.21 | 44.55 | 44.56 |
| 10/25/2004 | 44.3 | 44.8 | 44.25 | 44.64 |
| 10/26/2004 | 44.69 | 45.15 | 44.39 | 45.15 |
| 10/27/2004 | 45.03 | 45.6 | 44.7 | 45.45 |
| 10/28/2004 | 45.25 | 45.84 | 45.02 | 45.55 |
| 10/29/2004 | 45.57 | 46.21 | 45.51 | 46.14 |
| 11/01/2004 | 46.07 | 46.24 | 45.69 | 45.85 |
| 11/02/2004 | 45.78 | 46.45 | 45.45 | 45.5 |
| 11/03/2004 | 45.68 | 46.32 | 45.65 | 46.23 |
| 11/04/2004 | 46.45 | 47.35 | 46.34 | 47.34 |
| 11/05/2004 | 47.34 | 47.93 | 47.21 | 47.39 |
| 11/08/2004 | 47.37 | 47.44 | 47.25 | 47.32 |
| 11/09/2004 | 47.45 | 47.48 | 47.18 | 47.22 |
| 11/10/2004 | 47.43 | 47.43 | 46.91 | 46.93 |
| 11/11/2004 | 47 | 47.88 | 46.98 | 47.72 |
| 11/12/2004 | 47.6 | 47.99 | 47.36 | 47.99 |
| 11/15/2004 | 47.99 | 48.25 | 47.62 | 47.78 |
| 11/16/2004 | 47.65 | 47.69 | 47.1 | 47.18 |
| 11/17/2004 | 47 | 47.77 | 46.96 | 47.35 |
| 11/18/2004 | 47.4 | 47.93 | 47.33 | 47.85 |
| 11/19/2004 | 47.85 | 47.88 | 47.22 | 47.44 |
| 11/22/2004 | 47.54 | 48 | 47.36 | 48 |
| 11/23/2004 | 47.96 | 48 | 47.5 | 47.69 |
| 11/24/2004 | 47.87 | 47.96 | 47.65 | 47.8 |
| 11/26/2004 | 47.85 | 48.05 | 47.73 | 47.86 |
| 11/29/2004 | 48.03 | 48.13 | 47.05 | 47.62 |
| 11/30/2004 | 47.25 | 47.58 | 47.05 | 47.12 |
| 12/01/2004 | 47.35 | 47.91 | 47.13 | 47.82 |
| 12/02/2004 | 47.75 | 47.77 | 47.28 | 47.54 |
| 12/03/2004 | 47.35 | 48.11 | 47.27 | 47.52 |
| 12/06/2004 | 47.18 | 47.65 | 47.08 | 47.42 |
| 12/07/2004 | 47.52 | 47.7 | 47 | 47.03 |
| 12/08/2004 | 47.18 | 47.4 | 46.95 | 47.26 |
| 12/09/2004 | 47.1 | 47.48 | 46.6 | 47.22 |
| 12/10/2004 | 47.1 | 47.45 | 46.82 | 46.84 |
| 12/13/2004 | 47.05 | 47.1 | 46.64 | 46.9 |
| 12/14/2004 | 46.91 | 46.95 | 46.59 | 46.7 |
| 12/15/2004 | 46.71 | 46.78 | 45.99 | 46.09 |
| 12/16/2004 | 46.2 | 46.3 | 45.69 | 45.93 |
| 12/17/2004 | 45.5 | 45.95 | 45.47 | 45.85 |
| 12/20/2004 | 45.85 | 46.52 | 45.85 | 46.38 |
| 12/21/2004 | 46.63 | 46.94 | 46.17 | 46.57 |
| 12/22/2004 | 46.43 | 46.75 | 46.4 | 46.73 |
| 12/23/2004 | 46.82 | 47 | 46.67 | 46.88 |
| 12/27/2004 | 46.89 | 47.12 | 46.55 | 46.55 |
| 12/28/2004 | 46.68 | 46.87 | 46.46 | 46.69 |
| 12/29/2004 | 46.5 | 46.6 | 46.29 | 46.5 |
| 12/30/2004 | 46.69 | 46.8 | 46.25 | 46.45 |
| 12/31/2004 | 46.45 | 46.66 | 46.32 | 46.34 |