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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.6383
CLOSE 46.6448
Low
LOW 40.33
High
HIGH 53.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 48.59 | 48.94 | 48.06 | 48.57 |
| 01/05/2010 | 48.44 | 48.58 | 48.08 | 48.44 |
| 01/06/2010 | 48.49 | 48.49 | 48.03 | 48.33 |
| 01/07/2010 | 48.14 | 48.69 | 48.14 | 48.64 |
| 01/08/2010 | 48.52 | 49.15 | 48.46 | 49.1 |
| 01/11/2010 | 49.41 | 50.15 | 49.1 | 49.95 |
| 01/12/2010 | 49.06 | 49.69 | 48.44 | 48.69 |
| 01/13/2010 | 48.7 | 48.88 | 48.22 | 48.66 |
| 01/14/2010 | 48.48 | 48.6 | 48.23 | 48.51 |
| 01/15/2010 | 48.61 | 48.61 | 47.79 | 47.88 |
| 01/19/2010 | 47.93 | 48.67 | 47.81 | 48.66 |
| 01/20/2010 | 48.15 | 48.35 | 47.78 | 48.25 |
| 01/21/2010 | 48.05 | 48.21 | 45.85 | 45.9 |
| 01/22/2010 | 45.73 | 46.25 | 45.29 | 45.35 |
| 01/25/2010 | 45.75 | 46.02 | 45.24 | 45.43 |
| 01/26/2010 | 45.23 | 45.74 | 44.85 | 45.19 |
| 01/27/2010 | 42.85 | 44.56 | 42.39 | 43.99 |
| 01/28/2010 | 44.66 | 44.89 | 43.81 | 43.93 |
| 01/29/2010 | 44.14 | 44.69 | 43.5 | 43.59 |
| 02/01/2010 | 43.92 | 44.28 | 43.49 | 43.7 |
| 02/02/2010 | 43.8 | 44.15 | 43.64 | 44.02 |
| 02/03/2010 | 43.75 | 44.07 | 43.5 | 43.74 |
| 02/04/2010 | 43.4 | 43.42 | 42.46 | 42.53 |
| 02/05/2010 | 42.6 | 42.7 | 41.94 | 42.66 |
| 02/08/2010 | 42.71 | 43.03 | 42.24 | 42.25 |
| 02/09/2010 | 42.71 | 43.92 | 42.61 | 43.29 |
| 02/10/2010 | 43.24 | 43.35 | 42.64 | 42.99 |
| 02/11/2010 | 43.25 | 43.99 | 42.68 | 43.9 |
| 02/12/2010 | 43.38 | 43.81 | 42.92 | 43.64 |
| 02/16/2010 | 43.97 | 44.78 | 43.77 | 44.69 |
| 02/17/2010 | 44.95 | 45.55 | 44.73 | 45.45 |
| 02/18/2010 | 45.46 | 46.73 | 45.46 | 46.57 |
| 02/19/2010 | 46.34 | 47.11 | 46.28 | 46.76 |
| 02/22/2010 | 46.97 | 47 | 46.35 | 46.46 |
| 02/23/2010 | 46.27 | 46.53 | 45.4 | 45.61 |
| 02/24/2010 | 45.87 | 45.92 | 45.18 | 45.43 |
| 02/25/2010 | 44.97 | 45.3 | 44.3 | 45.22 |
| 02/26/2010 | 45.24 | 45.71 | 45.08 | 45.52 |
| 03/01/2010 | 45.75 | 46.26 | 45.73 | 46.09 |
| 03/02/2010 | 46.37 | 46.49 | 45.96 | 46.04 |
| 03/03/2010 | 46.1 | 46.92 | 46.1 | 46.2 |
| 03/04/2010 | 46.45 | 46.75 | 46.18 | 46.48 |
| 03/05/2010 | 46.79 | 47.52 | 46.71 | 47.27 |
| 03/08/2010 | 47.4 | 47.5 | 46.65 | 46.66 |
| 03/09/2010 | 46.65 | 46.84 | 46.4 | 46.64 |
| 03/10/2010 | 46.71 | 47.09 | 46.48 | 46.74 |
| 03/11/2010 | 46.62 | 46.75 | 45.9 | 46.66 |
| 03/12/2010 | 46.84 | 46.98 | 46 | 46.65 |
| 03/15/2010 | 46.54 | 46.6 | 45.23 | 45.47 |
| 03/16/2010 | 45.55 | 46.17 | 45.48 | 45.8 |
| 03/17/2010 | 46 | 46.74 | 45.91 | 46.28 |
| 03/18/2010 | 46.27 | 47.39 | 46.19 | 47.19 |
| 03/19/2010 | 47.59 | 48.41 | 46.6 | 46.77 |
| 03/22/2010 | 46.39 | 47.16 | 46.31 | 46.94 |
| 03/23/2010 | 47.09 | 47.6 | 46.68 | 47.54 |
| 03/24/2010 | 47.25 | 47.44 | 46.78 | 46.9 |
| 03/25/2010 | 47.18 | 47.49 | 46.74 | 46.79 |
| 03/26/2010 | 46.91 | 47.42 | 46.81 | 47.23 |
| 03/29/2010 | 47.34 | 47.48 | 47.02 | 47.21 |
| 03/30/2010 | 47.35 | 47.72 | 47.17 | 47.43 |
| 03/31/2010 | 47.41 | 47.74 | 47.02 | 47.36 |
| 04/01/2010 | 47.53 | 48 | 47.14 | 47.68 |
| 04/05/2010 | 47.74 | 48 | 47.45 | 47.88 |
| 04/06/2010 | 47.71 | 47.78 | 47.38 | 47.7 |
| 04/07/2010 | 47.59 | 47.67 | 47 | 47.24 |
| 04/08/2010 | 47.15 | 47.27 | 46.61 | 47.21 |
| 04/09/2010 | 47.22 | 47.76 | 47.18 | 47.73 |
| 04/12/2010 | 47.74 | 47.97 | 47.36 | 47.96 |
| 04/13/2010 | 47.78 | 48.08 | 47.5 | 47.9 |
| 04/14/2010 | 48.08 | 48.43 | 47.78 | 48.36 |
| 04/15/2010 | 48.91 | 49.69 | 48.66 | 49.55 |
| 04/16/2010 | 49.38 | 49.58 | 48.53 | 49.01 |
| 04/19/2010 | 49.01 | 49.6 | 48.36 | 48.81 |
| 04/20/2010 | 50.22 | 51.28 | 50.21 | 50.71 |
| 04/21/2010 | 50.84 | 51.17 | 50.26 | 51.05 |
| 04/22/2010 | 50.68 | 52.48 | 50.32 | 52.35 |
| 04/23/2010 | 52.05 | 52.49 | 50.84 | 52.43 |
| 04/26/2010 | 52.11 | 52.72 | 52.11 | 52.5 |
| 04/27/2010 | 52.27 | 52.27 | 50.87 | 50.98 |
| 04/28/2010 | 51.21 | 51.4 | 50.6 | 51.22 |
| 04/29/2010 | 51.67 | 52.3 | 51.44 | 52.28 |
| 04/30/2010 | 52.38 | 52.57 | 51.05 | 51.1 |
| 05/03/2010 | 51.43 | 52.1 | 51.1 | 52 |
| 05/04/2010 | 51.31 | 51.36 | 50.1 | 50.37 |
| 05/05/2010 | 49.96 | 50.29 | 49.56 | 49.77 |
| 05/06/2010 | 49.53 | 50.45 | 45.45 | 48.24 |
| 05/07/2010 | 48.12 | 48.63 | 46.93 | 47.71 |
| 05/10/2010 | 49.88 | 50.48 | 49.55 | 50.24 |
| 05/11/2010 | 49.66 | 50.9 | 49.6 | 50.12 |
| 05/12/2010 | 50.44 | 51.55 | 50.44 | 51.49 |
| 05/13/2010 | 51.45 | 51.47 | 50.36 | 50.49 |
| 05/14/2010 | 49.98 | 50.18 | 48.86 | 49.36 |
| 05/17/2010 | 49.48 | 50.13 | 48.76 | 49.72 |
| 05/18/2010 | 50.2 | 50.68 | 48.69 | 48.8 |
| 05/19/2010 | 48.5 | 48.72 | 47.02 | 47.5 |
| 05/20/2010 | 46.55 | 46.58 | 45.11 | 45.12 |
| 05/21/2010 | 44.26 | 45.87 | 44.08 | 45.54 |
| 05/24/2010 | 45.27 | 46 | 45.15 | 45.26 |
| 05/25/2010 | 44.02 | 45.21 | 43.34 | 45.11 |
| 05/26/2010 | 45.49 | 46.23 | 45.11 | 45.16 |
| 05/27/2010 | 46.16 | 46.96 | 46 | 46.93 |
| 05/28/2010 | 46.89 | 47.05 | 46.08 | 46.43 |
| 06/01/2010 | 46.09 | 46.73 | 45.08 | 45.16 |
| 06/02/2010 | 45.31 | 46.46 | 45.05 | 46.43 |
| 06/03/2010 | 46.82 | 47.04 | 46.43 | 46.76 |
| 06/04/2010 | 45.83 | 45.89 | 44.06 | 44.24 |
| 06/07/2010 | 44.33 | 44.49 | 43.27 | 43.28 |
| 06/08/2010 | 43.36 | 43.86 | 42.87 | 43.4 |
| 06/09/2010 | 43.74 | 44.8 | 43.52 | 43.68 |
| 06/10/2010 | 43.71 | 45.25 | 43.71 | 45 |
| 06/11/2010 | 44.87 | 45.61 | 44.42 | 45.55 |
| 06/14/2010 | 45.81 | 46.49 | 45.58 | 45.65 |
| 06/15/2010 | 46.18 | 46.84 | 45.86 | 46.78 |
| 06/16/2010 | 46.55 | 47.07 | 46.21 | 46.43 |
| 06/17/2010 | 46.5 | 46.53 | 45.45 | 46.01 |
| 06/18/2010 | 46.09 | 46.22 | 45.03 | 45.26 |
| 06/21/2010 | 45.89 | 46.82 | 45.78 | 46.14 |
| 06/22/2010 | 46.27 | 46.4 | 44.46 | 44.55 |
| 06/23/2010 | 44.58 | 44.77 | 43.7 | 44.09 |
| 06/24/2010 | 43.79 | 44.2 | 43.27 | 43.36 |
| 06/25/2010 | 43.55 | 44.29 | 43.46 | 44.16 |
| 06/28/2010 | 43.97 | 43.99 | 43.17 | 43.19 |
| 06/29/2010 | 42.48 | 42.53 | 41.05 | 41.37 |
| 06/30/2010 | 41.28 | 42.25 | 41.11 | 41.28 |
| 07/01/2010 | 41.21 | 41.72 | 40.73 | 41.57 |
| 07/02/2010 | 41.7 | 41.96 | 40.96 | 41.13 |
| 07/06/2010 | 41.62 | 42 | 40.79 | 41.21 |
| 07/07/2010 | 41.21 | 42.51 | 41.13 | 42.49 |
| 07/08/2010 | 42.78 | 43.17 | 42.53 | 43.04 |
| 07/09/2010 | 43.08 | 43.41 | 42.92 | 43.33 |
| 07/12/2010 | 43.28 | 43.37 | 42.69 | 42.86 |
| 07/13/2010 | 44.21 | 44.58 | 43.78 | 44.18 |
| 07/14/2010 | 43.94 | 44.48 | 43.62 | 44.15 |
| 07/15/2010 | 44.04 | 44.05 | 43.18 | 43.97 |
| 07/16/2010 | 43.58 | 43.81 | 42.6 | 42.7 |
| 07/19/2010 | 42.85 | 43.08 | 42.28 | 42.85 |
| 07/20/2010 | 42.21 | 42.88 | 41.38 | 42.75 |
| 07/21/2010 | 43.09 | 43.37 | 41.95 | 42.06 |
| 07/22/2010 | 42.94 | 42.94 | 41.66 | 42.19 |
| 07/23/2010 | 42.3 | 43.36 | 42.12 | 43.31 |
| 07/26/2010 | 43.51 | 43.64 | 42.96 | 43.52 |
| 07/27/2010 | 43.85 | 44.06 | 43.4 | 43.58 |
| 07/28/2010 | 43.56 | 43.76 | 43.11 | 43.34 |
| 07/29/2010 | 43.68 | 43.91 | 43.09 | 43.33 |
| 07/30/2010 | 42.92 | 43.74 | 42.54 | 43.5 |
| 08/02/2010 | 44.27 | 44.98 | 43.99 | 44.77 |
| 08/03/2010 | 44.69 | 45.13 | 44.55 | 44.96 |
| 08/04/2010 | 45.29 | 45.7 | 44.99 | 45.54 |
| 08/05/2010 | 45.33 | 45.99 | 45.16 | 45.64 |
| 08/06/2010 | 45.2 | 45.81 | 45.02 | 45.61 |
| 08/09/2010 | 45.73 | 45.96 | 45.26 | 45.7 |
| 08/10/2010 | 45.21 | 45.4 | 44.83 | 45.22 |
| 08/11/2010 | 44.44 | 44.49 | 43.35 | 43.6 |
| 08/12/2010 | 42.83 | 43.42 | 42.8 | 43.19 |
| 08/13/2010 | 42.96 | 43.41 | 42.86 | 43.02 |
| 08/16/2010 | 42.69 | 42.99 | 42.27 | 42.63 |
| 08/17/2010 | 42.86 | 44.1 | 42.86 | 43.57 |
| 08/18/2010 | 42.89 | 43.02 | 42.55 | 42.62 |
| 08/19/2010 | 42.47 | 42.62 | 41.94 | 42.04 |
| 08/20/2010 | 41.78 | 42.19 | 41.58 | 42.1 |
| 08/23/2010 | 42.37 | 42.55 | 41.78 | 41.84 |
| 08/24/2010 | 41.37 | 41.42 | 40.86 | 41.22 |
| 08/25/2010 | 40.93 | 41.29 | 40.33 | 41.14 |
| 08/26/2010 | 41.4 | 41.49 | 40.75 | 40.77 |
| 08/27/2010 | 41.12 | 41.95 | 40.56 | 41.85 |
| 08/30/2010 | 41.65 | 41.96 | 41.17 | 41.17 |
| 08/31/2010 | 40.94 | 41.71 | 40.8 | 41.26 |
| 09/01/2010 | 41.93 | 42.88 | 41.82 | 42.78 |
| 09/02/2010 | 42.97 | 44.34 | 42.87 | 44.26 |
| 09/03/2010 | 44.76 | 45.11 | 44.5 | 45 |
| 09/07/2010 | 44.86 | 45.14 | 44.66 | 45 |
| 09/08/2010 | 44.92 | 45.73 | 44.92 | 45.28 |
| 09/09/2010 | 45.63 | 45.99 | 44.88 | 45.16 |
| 09/10/2010 | 45.2 | 45.82 | 45.08 | 45.73 |
| 09/13/2010 | 46.1 | 46.72 | 46.09 | 46.59 |
| 09/14/2010 | 46.58 | 47.02 | 46.18 | 46.77 |
| 09/15/2010 | 46.93 | 47.07 | 46.4 | 47.07 |
| 09/16/2010 | 46.9 | 47 | 46.51 | 46.88 |
| 09/17/2010 | 46.9 | 47.23 | 46.19 | 46.24 |
| 09/20/2010 | 46.49 | 47.23 | 46.26 | 47.09 |
| 09/21/2010 | 47.12 | 47.67 | 46.97 | 47.25 |
| 09/22/2010 | 47.09 | 47.33 | 46.19 | 46.53 |
| 09/23/2010 | 46.19 | 46.35 | 45.52 | 45.59 |
| 09/24/2010 | 46.52 | 47.31 | 46.41 | 47.08 |
| 09/27/2010 | 47.24 | 47.43 | 46.87 | 46.94 |
| 09/28/2010 | 46.67 | 47.21 | 46.13 | 47.08 |
| 09/29/2010 | 46.94 | 47.1 | 46.62 | 46.81 |
| 09/30/2010 | 46.98 | 47.63 | 46.56 | 47.02 |
| 10/01/2010 | 47.23 | 47.76 | 47.08 | 47.26 |
| 10/04/2010 | 47.22 | 47.45 | 46.41 | 46.8 |
| 10/05/2010 | 47.39 | 48.19 | 47.18 | 48.1 |
| 10/06/2010 | 48.09 | 48.34 | 47.92 | 48.3 |
| 10/07/2010 | 48.6 | 48.7 | 48.14 | 48.29 |
| 10/08/2010 | 48.24 | 48.59 | 48.04 | 48.43 |
| 10/11/2010 | 48.52 | 48.58 | 48.04 | 48.29 |
| 10/12/2010 | 48.13 | 48.5 | 47.41 | 48.27 |
| 10/13/2010 | 48.42 | 49.08 | 48.42 | 48.76 |
| 10/14/2010 | 48.77 | 49.14 | 48.57 | 48.99 |
| 10/15/2010 | 49.41 | 49.5 | 48.66 | 48.96 |
| 10/18/2010 | 49.04 | 49.54 | 48.9 | 49.18 |
| 10/19/2010 | 46.25 | 47.5 | 45.57 | 46.48 |
| 10/20/2010 | 46.45 | 47.14 | 46.08 | 46.56 |
| 10/21/2010 | 46.82 | 47.22 | 46.44 | 47.04 |
| 10/22/2010 | 47.12 | 47.2 | 46.1 | 46.69 |
| 10/25/2010 | 47.05 | 47.76 | 46.8 | 46.94 |
| 10/26/2010 | 46.61 | 46.64 | 46.12 | 46.15 |
| 10/27/2010 | 45.75 | 46.31 | 45.57 | 46.25 |
| 10/28/2010 | 46.52 | 46.62 | 45.69 | 45.92 |
| 10/29/2010 | 45.74 | 46.11 | 45.57 | 45.68 |
| 11/01/2010 | 46.06 | 46.59 | 45.93 | 46.23 |
| 11/02/2010 | 46.69 | 46.71 | 46.35 | 46.49 |
| 11/03/2010 | 46.67 | 46.7 | 45.64 | 46.31 |
| 11/04/2010 | 46.85 | 48 | 46.82 | 47.89 |
| 11/05/2010 | 48 | 48.56 | 47.66 | 48.36 |
| 11/08/2010 | 48.08 | 48.66 | 47.79 | 48.6 |
| 11/09/2010 | 48.75 | 48.78 | 47.94 | 48.13 |
| 11/10/2010 | 48.2 | 48.26 | 47.6 | 48.09 |
| 11/11/2010 | 47.71 | 47.99 | 47.55 | 47.93 |
| 11/12/2010 | 47.49 | 47.82 | 47.19 | 47.42 |
| 11/15/2010 | 47.42 | 48.32 | 47.22 | 48 |
| 11/16/2010 | 47.68 | 47.89 | 46.8 | 47.01 |
| 11/17/2010 | 47 | 47.17 | 46.63 | 46.87 |
| 11/18/2010 | 47.45 | 48 | 47.18 | 47.25 |
| 11/19/2010 | 47.24 | 47.38 | 46.98 | 47.29 |
| 11/22/2010 | 46.99 | 47.5 | 46.89 | 47.5 |
| 11/23/2010 | 47 | 47.02 | 46.29 | 46.61 |
| 11/24/2010 | 47 | 47.63 | 46.94 | 47.6 |
| 11/26/2010 | 47.04 | 47.33 | 46.8 | 47.13 |
| 11/29/2010 | 46.85 | 47.59 | 46.42 | 47.4 |
| 11/30/2010 | 47 | 48.18 | 46.91 | 47.63 |
| 12/01/2010 | 48.51 | 48.69 | 48.14 | 48.36 |
| 12/02/2010 | 48.58 | 48.91 | 48.43 | 48.61 |
| 12/03/2010 | 48.38 | 50.57 | 47.84 | 50.41 |
| 12/06/2010 | 50.14 | 50.45 | 48.75 | 50.23 |
| 12/07/2010 | 50.76 | 51.13 | 50.49 | 50.59 |
| 12/08/2010 | 50.51 | 51.15 | 50.35 | 50.56 |
| 12/09/2010 | 50.94 | 50.96 | 50.23 | 50.48 |
| 12/10/2010 | 51.01 | 51.1 | 50.53 | 51.06 |
| 12/13/2010 | 51.22 | 51.34 | 50.93 | 51.19 |
| 12/14/2010 | 51.28 | 51.59 | 51.03 | 51.41 |
| 12/15/2010 | 51.1 | 51.41 | 50.8 | 50.9 |
| 12/16/2010 | 50.94 | 51.67 | 50.75 | 51.65 |
| 12/17/2010 | 51.67 | 52.2 | 51.62 | 51.97 |
| 12/20/2010 | 53.67 | 53.89 | 52.41 | 52.71 |
| 12/21/2010 | 53.06 | 53.25 | 52.78 | 53.07 |
| 12/22/2010 | 53.18 | 53.63 | 53.05 | 53.62 |
| 12/23/2010 | 53.63 | 53.75 | 53.3 | 53.46 |
| 12/27/2010 | 53.4 | 53.69 | 53.24 | 53.54 |
| 12/28/2010 | 53.61 | 53.8 | 53.31 | 53.73 |
| 12/29/2010 | 53.65 | 53.85 | 53.43 | 53.57 |
| 12/30/2010 | 53.49 | 53.79 | 53.44 | 53.6 |
| 12/31/2010 | 53.55 | 53.6 | 53.26 | 53.4 |