ITW: Illinois Tool Works Inc. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 146.6526

CLOSE 146.5177

Low

LOW 117.75

High

HIGH 179.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	167.31	167.49	164.65	165.27
01/03/2018	164.84	166.14	163.92	165.96
01/04/2018	165	166.92	164.51	166.15
01/05/2018	166.72	167.1	164.73	166.03
01/08/2018	166.07	168.62	165.79	167.57
01/09/2018	167.69	169.44	167.53	168.86
01/10/2018	168.78	168.78	166.66	167.31
01/11/2018	167.38	169.08	167	169
01/12/2018	169.41	171.52	169.14	170.52
01/16/2018	171.42	171.92	168.74	169.22
01/17/2018	170.53	172	170.05	171.02
01/18/2018	171.01	172.21	169.77	170.32
01/19/2018	171.14	172.64	170.73	172.42
01/22/2018	172.42	173.39	170.93	173.39
01/23/2018	173.23	173.56	172.2	173.06
01/24/2018	176.01	177.65	172.53	173.76
01/25/2018	174.21	175.48	171.64	174.76
01/26/2018	175.54	178.9	174.74	178.88
01/29/2018	178.57	179.07	176.17	176.9
01/30/2018	175.74	176.08	174.32	175.19
01/31/2018	175.97	176.38	172.95	173.67
02/01/2018	172.6	174.64	171.72	173.08
02/02/2018	171.91	173.25	169.85	170.38
02/05/2018	169.53	171.3	160.43	161.12
02/06/2018	158.21	165	156.26	164.14
02/07/2018	163.65	167.65	163.12	163.44
02/08/2018	163.4	163.91	155.97	156.15
02/09/2018	158.19	161.55	154.65	160.13
02/12/2018	161.02	163.23	159.34	161.42
02/13/2018	160.37	162.34	160.22	161.85
02/14/2018	160.49	163.13	160.39	162.47
02/15/2018	163.5	164.2	161.55	163.36
02/16/2018	162.92	164.82	162.32	162.55
02/20/2018	161.59	163.04	160.65	161.34
02/21/2018	161.57	164.35	161.22	161.26
02/22/2018	162.28	164.99	161.55	163.32
02/23/2018	164.46	164.83	162.46	163.96
02/26/2018	164.12	165.75	163.5	165.45
02/27/2018	165.45	167.04	163.19	163.24
02/28/2018	163.77	164.65	161.43	161.44
03/01/2018	161.56	162.66	157.44	158.44
03/02/2018	157.5	159.14	156.29	158.56
03/05/2018	157.94	160.46	156.95	159.68
03/06/2018	160.59	161.91	159.75	161.65
03/07/2018	159.74	163.73	159.05	163
03/08/2018	164.31	166.62	163.59	166.25
03/09/2018	167.18	171.09	166.53	170.3
03/12/2018	170.5	170.69	167.84	169.2
03/13/2018	169.79	171.68	169.4	169.93
03/14/2018	170.72	171.24	168.6	169.34
03/15/2018	169.68	171.83	169.1	170.18
03/16/2018	170.64	171.83	169.7	170.96
03/19/2018	170.23	170.65	165.85	167.63
03/20/2018	168.1	169.1	167.12	167.8
03/21/2018	167.8	170.1	166.75	168.22
03/22/2018	166.55	167.14	162.37	162.75
03/23/2018	163.06	164.03	156.67	156.91
03/26/2018	160.14	160.63	156.4	160.01
03/27/2018	160.36	160.59	154.61	155.64
03/28/2018	155.3	156.12	153.07	153.86
03/29/2018	154.86	158.4	154.41	156.66
04/02/2018	155.7	155.99	150.74	152.86
04/03/2018	153.63	155.49	152.56	155.36
04/04/2018	151.87	158.31	151.64	158.03
04/05/2018	158.95	160.08	157.74	158.72
04/06/2018	157.09	157.65	151.34	152.6
04/09/2018	153.92	155.82	152.33	152.59
04/10/2018	156.19	157.51	154.44	156.26
04/11/2018	154.64	155.6	153.66	154.5
04/12/2018	155.43	156.85	155.02	155.74
04/13/2018	157.01	157.14	154.37	155.02
04/16/2018	156.58	156.94	155.49	156.36
04/17/2018	157.28	158.6	156.81	157.97
04/18/2018	158.68	160.21	157.25	159.4
04/19/2018	159.32	159.65	157.54	159.09
04/20/2018	159.06	159.67	157.58	158.29
04/23/2018	158.44	158.89	156.17	156.6
04/24/2018	157.18	157.99	147.59	149.65
04/25/2018	149.63	152.45	147.7	151.6
04/26/2018	148.83	148.84	140.44	141.41
04/27/2018	142.58	143.61	140.37	142.57
04/30/2018	143.64	145	141.93	142.02
05/01/2018	141.07	144	138.81	144
05/02/2018	143.25	145.37	142.94	143.11
05/03/2018	141.85	145.1	141	144.29
05/04/2018	144.04	146.38	142.77	145.47
05/07/2018	145.73	146.48	144.25	144.79
05/08/2018	143.27	145.74	143.17	144.49
05/09/2018	145.16	146.75	143.95	146.47
05/10/2018	146.89	146.98	145.13	145.82
05/11/2018	146.17	147.18	145.34	145.79
05/14/2018	146.19	146.81	145	145.5
05/15/2018	144.74	146.1	144.15	145.96
05/16/2018	145.97	146.56	143.78	144.31
05/17/2018	144.3	146.62	144.2	145.77
05/18/2018	145.82	147.62	145.59	146.8
05/21/2018	148.07	150.75	148.02	149.73
05/22/2018	149.67	150.71	147.18	147.26
05/23/2018	146.61	148.16	145.75	148.06
05/24/2018	147.6	148.27	146.25	147.36
05/25/2018	146.55	148.21	146.48	147.43
05/29/2018	145.94	146.33	143.49	144.02
05/30/2018	144.84	146.41	144.57	145.73
05/31/2018	145.99	146.09	142.81	143.7
06/01/2018	145.04	147.75	145.01	146.96
06/04/2018	147.48	147.97	146.13	146.2
06/05/2018	146.36	146.73	145	145.64
06/06/2018	146.15	147.2	145.27	147.18
06/07/2018	147.2	148.5	147.09	148.22
06/08/2018	148.19	148.49	147.07	147.76
06/11/2018	148.03	149.77	148.03	149.18
06/12/2018	149.63	150.04	148.3	149.94
06/13/2018	149.71	150.61	148.61	148.69
06/14/2018	149.12	151.25	148.66	148.89
06/15/2018	147.88	149.31	145.44	148.65
06/18/2018	146.89	147.65	145.33	145.72
06/19/2018	144.1	144.7	142.25	143.11
06/20/2018	143.21	143.63	142.36	142.97
06/21/2018	142.22	142.62	140.4	140.76
06/22/2018	141.91	143.37	141.11	141.46
06/25/2018	140.91	141.42	139.32	140.96
06/26/2018	141.78	142.31	140.78	140.95
06/27/2018	141.39	143.56	140.76	141
06/28/2018	140.47	140.98	136.95	138.56
06/29/2018	139.02	140.87	138.36	138.54
07/02/2018	137.26	138.67	136.79	138.61
07/03/2018	138.88	140.7	138.88	139.23
07/05/2018	140.23	141.14	139.03	140.88
07/06/2018	140.76	140.99	139.4	139.64
07/09/2018	140	144.16	139.9	143.7
07/10/2018	143.7	144.62	142.78	144.06
07/11/2018	142.58	143.79	141.38	141.61
07/12/2018	142.28	144.72	141.1	142.47
07/13/2018	142.24	144.22	142.24	143.75
07/16/2018	143.78	144.13	141.66	141.82
07/17/2018	141.66	143.85	141.58	143.2
07/18/2018	143.59	144.35	143.13	143.59
07/19/2018	143.18	145.87	142.88	145.46
07/20/2018	144.72	148.03	144.45	146.86
07/23/2018	136.84	138.82	134.66	136.26
07/24/2018	135	140.06	134.75	138.2
07/25/2018	137.15	138.53	135.6	138.06
07/26/2018	138.65	141.64	138.26	141.25
07/27/2018	141.32	141.92	139.76	140.21
07/30/2018	140.36	141.87	139.65	139.73
07/31/2018	140.59	144.19	140.19	143.33
08/01/2018	142.5	143.32	138.78	139.17
08/02/2018	137.7	140.1	136.86	139.03
08/03/2018	139.46	139.89	138.16	139.55
08/06/2018	139.99	140.94	139.65	140.57
08/07/2018	140.57	142.52	140.26	140.34
08/08/2018	140.18	140.75	139.41	140.4
08/09/2018	140.43	140.6	138.4	138.51
08/10/2018	138	138.25	135.58	136.47
08/13/2018	136.74	137.42	135.77	135.89
08/14/2018	135.98	138.16	135.98	137.3
08/15/2018	136.43	139.05	135.33	138.59
08/16/2018	139.41	140.26	138.13	138.95
08/17/2018	138.63	139.85	138.29	139.43
08/20/2018	139.75	140.37	137.92	138.29
08/21/2018	138.24	138.75	137.35	138.06
08/22/2018	137.6	138.23	135.85	136.16
08/23/2018	136.18	136.5	134.86	135.14
08/24/2018	135.5	136	134.45	135.55
08/27/2018	136.69	138.61	136.02	138.13
08/28/2018	138.46	139.15	138.11	138.33
08/29/2018	138.31	140.6	137.63	138.7
08/30/2018	138.53	139.85	138.15	138.56
08/31/2018	138.32	139.64	138.03	138.88
09/04/2018	138.69	139.19	137.69	138.94
09/05/2018	138.5	141.5	138.31	141.36
09/06/2018	141.33	142.32	140.45	141.07
09/07/2018	140.5	140.81	138.76	140.63
09/10/2018	141.35	144.07	141.35	142.45
09/11/2018	141.72	142.07	140.9	141.53
09/12/2018	141.3	143.5	141.28	141.67
09/13/2018	142.49	143.08	141.53	142.8
09/14/2018	143.19	145.01	143.18	144.89
09/17/2018	145.02	146.27	144.42	146.2
09/18/2018	146.21	147.12	144.51	146.39
09/19/2018	146.55	147.89	146.13	146.74
09/20/2018	147.87	148.39	146.58	147.99
09/21/2018	148.46	149.16	147.82	148.44
09/24/2018	148.35	148.41	145.71	146.02
09/25/2018	146.16	146.29	143.31	143.51
09/26/2018	143.56	144.05	142.73	142.93
09/27/2018	142.18	143	141.41	141.98
09/28/2018	141.83	142.3	140.56	141.12
10/01/2018	142.22	143.34	141.58	143.14
10/02/2018	143.45	144.82	143	144.71
10/03/2018	144.94	145.04	143.28	143.7
10/04/2018	143.61	144.27	142.4	143.51
10/05/2018	143.43	143.63	139.91	141.01
10/08/2018	140.42	141	139.33	140.67
10/09/2018	139.99	140.17	136.8	136.87
10/10/2018	136.6	136.73	132.89	133
10/11/2018	133.04	133.73	128.75	129.35
10/12/2018	131.62	132.04	128.84	130.67
10/15/2018	130.37	132.16	130.29	131.24
10/16/2018	131.95	133.3	130.86	133.09
10/17/2018	132.42	132.98	130.64	132.01
10/18/2018	126.68	130.43	126.68	128.43
10/19/2018	128.38	128.58	126.13	127.03
10/22/2018	127.56	128.15	126.45	127.32
10/23/2018	124.57	127.67	121.97	126.57
10/24/2018	125.99	126.35	119.38	119.83
10/25/2018	120.87	124.56	120.45	122.68
10/26/2018	121.18	125.94	120.69	124.1
10/29/2018	126.1	129.07	123.96	125.82
10/30/2018	126.16	130.04	125.87	129.7
10/31/2018	131.14	132.26	127.21	127.57
11/01/2018	127.57	129.94	126.39	129.47
11/02/2018	131.79	133.19	129.51	130.71
11/05/2018	131.12	131.97	129.57	130.95
11/06/2018	130.64	132.48	130.43	131.7
11/07/2018	132.65	133.91	131.18	133.81
11/08/2018	133.54	134.8	133.08	133.81
11/09/2018	133.28	133.95	130.97	132.56
11/12/2018	132.43	132.44	130.3	131.19
11/13/2018	131.92	134.82	131.22	132.98
11/14/2018	133.91	135.19	131.94	133.21
11/15/2018	132.33	136.18	131.3	135.23
11/16/2018	134.5	136.25	133.72	135.6
11/19/2018	135.48	135.68	133.01	133.99
11/20/2018	132.75	134.7	132	133.67
11/21/2018	134.59	136.56	133.98	134.05
11/23/2018	132.92	135	132.85	134.21
11/26/2018	135.01	136.04	134.24	135.9
11/27/2018	135.11	136.04	133.25	135.89
11/28/2018	136.74	138.04	134.31	138.03
11/29/2018	137.99	138.02	135.69	135.9
11/30/2018	135.82	139.19	135.41	139.05
12/03/2018	140.79	141.83	138.31	139.44
12/04/2018	139.11	139.11	131.96	132.76
12/06/2018	130.7	133.5	128.51	133.26
12/07/2018	133.53	135.79	128.82	129.47
12/10/2018	129.5	131.36	127.43	130.66
12/11/2018	132.93	133.9	130.47	131.13
12/12/2018	132.83	134.97	132.11	132.21
12/13/2018	132.88	135.05	132.59	133.24
12/14/2018	131.64	133.65	130.35	131.04
12/17/2018	129.72	130.63	127.35	128.1
12/18/2018	127.39	129.17	126.26	127.22
12/19/2018	127.48	130.09	124.59	125.61
12/20/2018	124.99	126.72	122.99	125.2
12/21/2018	125.2	128.19	123.33	124.04
12/24/2018	123.33	123.74	118.91	118.95
12/26/2018	119.74	123.63	117.75	123.59
12/27/2018	121.96	125.94	120.91	125.94
12/28/2018	125.79	126.88	124.2	124.72
12/31/2018	125.26	126.78	124.71	126.69

Menu

Create your free account now!

ITW: Illinois Tool Works Inc. Historical Data

2018 Historical Chart

Average

Low

High