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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 152.6259
CLOSE 152.8262
Low
LOW 122.58
High
HIGH 182.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 124.84 | 126.74 | 124 | 126.6 |
| 01/03/2019 | 125.83 | 126.32 | 122.58 | 123.45 |
| 01/04/2019 | 125.33 | 127.55 | 124.72 | 127.18 |
| 01/07/2019 | 127.11 | 128.67 | 125.82 | 127.21 |
| 01/08/2019 | 128.96 | 130.01 | 127.67 | 130.01 |
| 01/09/2019 | 130.54 | 131.06 | 129.57 | 129.99 |
| 01/10/2019 | 128 | 131.46 | 127.32 | 131.44 |
| 01/11/2019 | 130.49 | 130.79 | 129.06 | 130.31 |
| 01/14/2019 | 129.31 | 130.94 | 128.71 | 130.17 |
| 01/15/2019 | 130.76 | 130.76 | 129.01 | 130.09 |
| 01/16/2019 | 130.11 | 130.87 | 129.64 | 129.97 |
| 01/17/2019 | 129.44 | 132.73 | 129.44 | 132.67 |
| 01/18/2019 | 133.71 | 137.5 | 133.51 | 136.67 |
| 01/22/2019 | 134.98 | 135.67 | 131.25 | 132.17 |
| 01/23/2019 | 132.69 | 133.25 | 130.06 | 131.11 |
| 01/24/2019 | 131.31 | 131.88 | 130.09 | 130.93 |
| 01/25/2019 | 132.5 | 133.91 | 131.4 | 133.25 |
| 01/28/2019 | 131.66 | 131.66 | 129.72 | 131.05 |
| 01/29/2019 | 131.56 | 135.64 | 131.44 | 134.94 |
| 01/30/2019 | 135.83 | 136.24 | 133.72 | 135.61 |
| 01/31/2019 | 135.25 | 137.73 | 133.84 | 137.31 |
| 02/01/2019 | 132.62 | 137.11 | 130 | 134.43 |
| 02/04/2019 | 135.33 | 138.44 | 134.97 | 138.41 |
| 02/05/2019 | 136.05 | 137.92 | 136.05 | 137.84 |
| 02/06/2019 | 137.94 | 138.22 | 136.68 | 137.57 |
| 02/07/2019 | 136.46 | 137.5 | 134.45 | 135.02 |
| 02/08/2019 | 134.38 | 135.73 | 133.16 | 135.72 |
| 02/11/2019 | 136.44 | 136.6 | 135.65 | 136.23 |
| 02/12/2019 | 137.15 | 139.04 | 137.13 | 138.64 |
| 02/13/2019 | 139.09 | 140.21 | 138.67 | 139.82 |
| 02/14/2019 | 139.19 | 139.81 | 138.01 | 138.75 |
| 02/15/2019 | 140 | 144.32 | 139.75 | 144.21 |
| 02/19/2019 | 143.39 | 144.06 | 142.2 | 143.25 |
| 02/20/2019 | 143.47 | 143.9 | 142.86 | 143.61 |
| 02/21/2019 | 143.21 | 144.21 | 142.63 | 143.22 |
| 02/22/2019 | 143.2 | 144.97 | 143.2 | 144.83 |
| 02/25/2019 | 145.41 | 146.32 | 144.59 | 145.02 |
| 02/26/2019 | 144.37 | 145.68 | 144.1 | 144.34 |
| 02/27/2019 | 144.01 | 145.45 | 143.16 | 145.3 |
| 02/28/2019 | 145.15 | 145.4 | 143.91 | 144.08 |
| 03/01/2019 | 145.04 | 145.41 | 142.75 | 144.41 |
| 03/04/2019 | 145.47 | 145.96 | 143.12 | 144.34 |
| 03/05/2019 | 144.2 | 144.71 | 143.27 | 143.66 |
| 03/06/2019 | 143.93 | 144.03 | 142.52 | 142.55 |
| 03/07/2019 | 142.26 | 142.29 | 139.89 | 140.75 |
| 03/08/2019 | 139.69 | 140.91 | 139.11 | 140.65 |
| 03/11/2019 | 140.51 | 143.66 | 140.41 | 143.63 |
| 03/12/2019 | 143.81 | 144.45 | 143.31 | 143.98 |
| 03/13/2019 | 144.74 | 145.95 | 144.12 | 145.23 |
| 03/14/2019 | 144.83 | 145.73 | 143.69 | 144.9 |
| 03/15/2019 | 145.26 | 146.26 | 143 | 143.18 |
| 03/18/2019 | 143.57 | 145.45 | 143.3 | 145.38 |
| 03/19/2019 | 146.02 | 146.96 | 145.27 | 145.99 |
| 03/20/2019 | 145.7 | 146.31 | 143.43 | 145.66 |
| 03/21/2019 | 145.04 | 146.88 | 145.04 | 146.47 |
| 03/22/2019 | 145.98 | 146 | 141.5 | 141.65 |
| 03/25/2019 | 141.6 | 142.76 | 141.22 | 142.04 |
| 03/26/2019 | 143.25 | 143.79 | 142.57 | 143.25 |
| 03/27/2019 | 143.24 | 143.96 | 141.96 | 142.63 |
| 03/28/2019 | 142.22 | 143.84 | 142.07 | 142.85 |
| 03/29/2019 | 143.72 | 144.39 | 142.89 | 143.53 |
| 04/01/2019 | 144.51 | 148.69 | 144.51 | 148.34 |
| 04/02/2019 | 148.73 | 149.12 | 147.17 | 148.74 |
| 04/03/2019 | 149.64 | 151.03 | 149.01 | 150.12 |
| 04/04/2019 | 150.49 | 151.85 | 150.1 | 151.76 |
| 04/05/2019 | 152 | 152.94 | 151.84 | 152.2 |
| 04/08/2019 | 151.63 | 154.01 | 151.26 | 153.91 |
| 04/09/2019 | 152.77 | 152.77 | 150.67 | 150.99 |
| 04/10/2019 | 151.53 | 152.14 | 150.22 | 151.69 |
| 04/11/2019 | 152.19 | 154.39 | 151.58 | 154.33 |
| 04/12/2019 | 155.44 | 156.53 | 154.68 | 156.4 |
| 04/15/2019 | 156.66 | 156.91 | 154.84 | 155.62 |
| 04/16/2019 | 156.05 | 157.8 | 156.03 | 157.75 |
| 04/17/2019 | 158.07 | 158.69 | 156.11 | 156.15 |
| 04/18/2019 | 156.59 | 158.69 | 155.91 | 158.33 |
| 04/22/2019 | 158.06 | 158.18 | 156.42 | 157.19 |
| 04/23/2019 | 157.26 | 157.94 | 156.27 | 157.93 |
| 04/24/2019 | 158.09 | 158.24 | 156.67 | 156.81 |
| 04/25/2019 | 152.06 | 153.05 | 147.45 | 151.21 |
| 04/26/2019 | 152.69 | 153.64 | 151.4 | 153.59 |
| 04/29/2019 | 154.28 | 155.73 | 153.8 | 155.01 |
| 04/30/2019 | 155.27 | 155.91 | 154.07 | 155.63 |
| 05/01/2019 | 156.18 | 156.53 | 152.21 | 154.35 |
| 05/02/2019 | 153.92 | 154.83 | 152.52 | 154.6 |
| 05/03/2019 | 155.62 | 157.61 | 155.39 | 157.41 |
| 05/06/2019 | 154.14 | 155.89 | 153.65 | 155.33 |
| 05/07/2019 | 155.68 | 157.32 | 150.64 | 151.64 |
| 05/08/2019 | 151.55 | 152.57 | 150.83 | 151.13 |
| 05/09/2019 | 148.97 | 151.75 | 148.17 | 151.56 |
| 05/10/2019 | 151.15 | 153.43 | 148.56 | 152.76 |
| 05/13/2019 | 148.96 | 150.03 | 147.29 | 147.69 |
| 05/14/2019 | 148.6 | 150.11 | 148.09 | 148.95 |
| 05/15/2019 | 147.59 | 151.88 | 146.62 | 150.94 |
| 05/16/2019 | 152.1 | 153.66 | 151.18 | 152.47 |
| 05/17/2019 | 150.73 | 152.7 | 149.75 | 150.6 |
| 05/20/2019 | 149.67 | 150.28 | 148.76 | 149.42 |
| 05/21/2019 | 150.63 | 151.5 | 149.62 | 151.21 |
| 05/22/2019 | 150.84 | 151.75 | 149.95 | 149.96 |
| 05/23/2019 | 147.98 | 148.12 | 145.46 | 146.29 |
| 05/24/2019 | 146.94 | 147.76 | 145.47 | 145.72 |
| 05/28/2019 | 146.7 | 146.7 | 142.31 | 142.39 |
| 05/29/2019 | 141.53 | 142.71 | 140.31 | 141.41 |
| 05/30/2019 | 141.61 | 142.67 | 140.1 | 140.86 |
| 05/31/2019 | 139.75 | 140.8 | 136.92 | 139.64 |
| 06/03/2019 | 139.97 | 141.71 | 139.4 | 140.26 |
| 06/04/2019 | 141.79 | 145.75 | 141.55 | 145.17 |
| 06/05/2019 | 146.27 | 147.21 | 144.84 | 147.17 |
| 06/06/2019 | 147.23 | 148.6 | 145.91 | 148.05 |
| 06/07/2019 | 148.77 | 151.59 | 148.68 | 151.14 |
| 06/10/2019 | 152.45 | 154.26 | 152.14 | 152.22 |
| 06/11/2019 | 153.71 | 154.98 | 151.76 | 152.4 |
| 06/12/2019 | 152.25 | 152.67 | 149.92 | 150.5 |
| 06/13/2019 | 151.36 | 152.01 | 150.58 | 151.98 |
| 06/14/2019 | 151.18 | 151.24 | 147.26 | 149.05 |
| 06/17/2019 | 149.61 | 149.61 | 147.21 | 147.39 |
| 06/18/2019 | 148.18 | 151.25 | 147.42 | 149.21 |
| 06/19/2019 | 149.62 | 150.31 | 148.32 | 149.54 |
| 06/20/2019 | 152.4 | 152.89 | 149.9 | 152.18 |
| 06/21/2019 | 152.38 | 152.81 | 151.46 | 151.93 |
| 06/24/2019 | 152.23 | 153.4 | 151.82 | 152.05 |
| 06/25/2019 | 151.99 | 152.4 | 150.64 | 150.82 |
| 06/26/2019 | 149.51 | 151.12 | 149.13 | 150.07 |
| 06/27/2019 | 149.27 | 150.19 | 148.1 | 149.08 |
| 06/28/2019 | 149.37 | 151.13 | 149.15 | 150.81 |
| 07/01/2019 | 152.77 | 152.77 | 149.97 | 151.55 |
| 07/02/2019 | 151.3 | 151.47 | 149.04 | 149.74 |
| 07/03/2019 | 150.47 | 150.55 | 149.12 | 150.1 |
| 07/05/2019 | 148.6 | 148.7 | 145.42 | 147.98 |
| 07/08/2019 | 147.39 | 147.8 | 145.76 | 146.24 |
| 07/09/2019 | 145.03 | 146.56 | 143.81 | 146.41 |
| 07/10/2019 | 147.06 | 147.65 | 146.07 | 146.15 |
| 07/11/2019 | 146.19 | 146.89 | 145.25 | 146.87 |
| 07/12/2019 | 147.68 | 151.7 | 147.6 | 151.48 |
| 07/15/2019 | 151.58 | 151.86 | 150.7 | 151.26 |
| 07/16/2019 | 150.41 | 154.14 | 149.27 | 153.45 |
| 07/17/2019 | 153.06 | 153.88 | 150.17 | 150.32 |
| 07/18/2019 | 150.19 | 150.54 | 148.77 | 150 |
| 07/19/2019 | 151.07 | 152.51 | 150.62 | 151.28 |
| 07/22/2019 | 151.67 | 152.99 | 151.49 | 151.92 |
| 07/23/2019 | 153 | 156.97 | 152.52 | 156.93 |
| 07/24/2019 | 155.5 | 158.85 | 155.5 | 158.71 |
| 07/25/2019 | 158.5 | 160.78 | 157.53 | 158.64 |
| 07/26/2019 | 155 | 157.01 | 153.11 | 155.63 |
| 07/29/2019 | 155.81 | 156.71 | 154.02 | 155.74 |
| 07/30/2019 | 154.59 | 156.2 | 152.61 | 155.89 |
| 07/31/2019 | 155.82 | 156.81 | 152.2 | 154.23 |
| 08/01/2019 | 153.68 | 156.59 | 150.95 | 151.41 |
| 08/02/2019 | 151.17 | 152.93 | 149.55 | 151.67 |
| 08/05/2019 | 149.09 | 149.36 | 145.35 | 146.68 |
| 08/06/2019 | 147.89 | 149.11 | 146.15 | 148.98 |
| 08/07/2019 | 146.82 | 149.56 | 145.55 | 149.02 |
| 08/08/2019 | 150.03 | 151.44 | 149.94 | 150.85 |
| 08/09/2019 | 150.38 | 150.58 | 148.06 | 149.53 |
| 08/12/2019 | 148.72 | 149.29 | 147.58 | 147.86 |
| 08/13/2019 | 147.47 | 153.41 | 147.25 | 151.88 |
| 08/14/2019 | 149.02 | 150.05 | 146.58 | 146.59 |
| 08/15/2019 | 147.39 | 147.73 | 145.23 | 146.62 |
| 08/16/2019 | 147.86 | 150.61 | 147.86 | 150.22 |
| 08/19/2019 | 152.31 | 153.21 | 151.7 | 153.03 |
| 08/20/2019 | 152.68 | 153.29 | 151.18 | 152.16 |
| 08/21/2019 | 153.79 | 154.71 | 151.56 | 152.13 |
| 08/22/2019 | 152.84 | 153.38 | 151 | 151.81 |
| 08/23/2019 | 151 | 151.01 | 145.33 | 146.36 |
| 08/26/2019 | 147.9 | 148.08 | 144.49 | 145.3 |
| 08/27/2019 | 146.62 | 146.62 | 144.63 | 145 |
| 08/28/2019 | 144 | 145.78 | 143.12 | 145.3 |
| 08/29/2019 | 147.29 | 148.4 | 146.2 | 148.15 |
| 08/30/2019 | 149.69 | 150.63 | 148.78 | 149.86 |
| 09/03/2019 | 148.02 | 148.23 | 144.5 | 145.06 |
| 09/04/2019 | 146.74 | 147.19 | 145.64 | 146.79 |
| 09/05/2019 | 148.74 | 152.35 | 148.41 | 151.48 |
| 09/06/2019 | 152.35 | 152.72 | 150.8 | 152.49 |
| 09/09/2019 | 153.06 | 153.9 | 151.99 | 153.71 |
| 09/10/2019 | 153.74 | 157.36 | 152.95 | 157.36 |
| 09/11/2019 | 157.59 | 159.64 | 156.1 | 159.54 |
| 09/12/2019 | 159.82 | 160.93 | 158.17 | 159.85 |
| 09/13/2019 | 160.9 | 161.71 | 158.81 | 159.77 |
| 09/16/2019 | 158.23 | 158.8 | 156.45 | 156.79 |
| 09/17/2019 | 156.25 | 157.84 | 153.9 | 157.48 |
| 09/18/2019 | 156.52 | 157.66 | 155.17 | 157.3 |
| 09/19/2019 | 157.34 | 157.75 | 155.63 | 155.87 |
| 09/20/2019 | 156.16 | 157.12 | 154.65 | 155.06 |
| 09/23/2019 | 149.17 | 155.1 | 149 | 154.3 |
| 09/24/2019 | 154.39 | 154.94 | 151.07 | 152.22 |
| 09/25/2019 | 152.38 | 155.01 | 152.32 | 154.61 |
| 09/26/2019 | 154.55 | 156.37 | 153.86 | 155.32 |
| 09/27/2019 | 155.21 | 155.58 | 153.41 | 154.94 |
| 09/30/2019 | 155.64 | 156.89 | 155 | 156.49 |
| 10/01/2019 | 157.7 | 158.11 | 152.25 | 152.73 |
| 10/02/2019 | 150.76 | 151.37 | 148.3 | 149.14 |
| 10/03/2019 | 148.74 | 149.9 | 146.33 | 149.83 |
| 10/04/2019 | 150.26 | 151.68 | 149.53 | 151.5 |
| 10/07/2019 | 151.09 | 151.95 | 150.09 | 150.2 |
| 10/08/2019 | 148.31 | 148.64 | 146.05 | 146.4 |
| 10/09/2019 | 147.85 | 149.03 | 146.46 | 148.19 |
| 10/10/2019 | 148.35 | 150.5 | 147.96 | 149.9 |
| 10/11/2019 | 152.07 | 158.04 | 151.99 | 154.53 |
| 10/14/2019 | 153.5 | 154.61 | 153.16 | 153.94 |
| 10/15/2019 | 153.58 | 157.23 | 153.28 | 155.77 |
| 10/16/2019 | 155.78 | 156.64 | 154.72 | 155.76 |
| 10/17/2019 | 156.74 | 158.39 | 156.29 | 156.96 |
| 10/18/2019 | 156.92 | 158.83 | 156.35 | 158.31 |
| 10/21/2019 | 159.15 | 160.53 | 158.86 | 159.49 |
| 10/22/2019 | 159.71 | 162.14 | 158.18 | 161.58 |
| 10/23/2019 | 161.12 | 162.17 | 160.53 | 161.63 |
| 10/24/2019 | 161.61 | 162.16 | 158.85 | 160.13 |
| 10/25/2019 | 164.11 | 172.34 | 158.06 | 171.81 |
| 10/28/2019 | 173.56 | 173.75 | 166.98 | 169.94 |
| 10/29/2019 | 168.88 | 173.35 | 168.56 | 172.43 |
| 10/30/2019 | 171.81 | 172.04 | 169.09 | 170.21 |
| 10/31/2019 | 168.85 | 169.11 | 165.89 | 168.58 |
| 11/01/2019 | 170.92 | 172.79 | 169.52 | 172.79 |
| 11/04/2019 | 173.68 | 175.56 | 173.38 | 175.5 |
| 11/05/2019 | 175.74 | 177.23 | 174.74 | 176.18 |
| 11/06/2019 | 175.73 | 177.62 | 174.51 | 177.55 |
| 11/07/2019 | 178.12 | 179.29 | 176.25 | 176.51 |
| 11/08/2019 | 176.03 | 176.65 | 175.01 | 176.41 |
| 11/11/2019 | 175.48 | 176.89 | 174.88 | 175.24 |
| 11/12/2019 | 175.8 | 176.57 | 174.33 | 174.77 |
| 11/13/2019 | 173.6 | 174.11 | 172.23 | 173.38 |
| 11/14/2019 | 172.94 | 174.7 | 172.72 | 173.66 |
| 11/15/2019 | 175.03 | 175.46 | 174.16 | 175.16 |
| 11/18/2019 | 174 | 175.9 | 173.49 | 175.84 |
| 11/19/2019 | 176.55 | 176.65 | 173.89 | 174.46 |
| 11/20/2019 | 173.34 | 174.09 | 171.09 | 172.44 |
| 11/21/2019 | 172.42 | 173.23 | 171.69 | 172.62 |
| 11/22/2019 | 173.56 | 174.09 | 172.5 | 173.56 |
| 11/25/2019 | 174.45 | 175.56 | 173.83 | 175.18 |
| 11/26/2019 | 174.9 | 175.57 | 174.45 | 175.37 |
| 11/27/2019 | 175.37 | 175.46 | 173.98 | 175.11 |
| 11/29/2019 | 175.42 | 175.63 | 173.52 | 174.33 |
| 12/02/2019 | 174.67 | 175 | 171.9 | 172.08 |
| 12/03/2019 | 170.35 | 171.11 | 169.08 | 170.71 |
| 12/04/2019 | 171.95 | 174.37 | 171.2 | 171.64 |
| 12/05/2019 | 171.92 | 173.13 | 171.01 | 172.75 |
| 12/06/2019 | 174.49 | 175.55 | 174.09 | 174.19 |
| 12/09/2019 | 173.89 | 174.87 | 173.7 | 174.43 |
| 12/10/2019 | 174.43 | 175.7 | 173.39 | 174.45 |
| 12/11/2019 | 175.12 | 177 | 174.49 | 176.87 |
| 12/12/2019 | 176.8 | 179.78 | 176.23 | 179.1 |
| 12/13/2019 | 179.16 | 180.42 | 176.78 | 177.27 |
| 12/16/2019 | 178.42 | 178.9 | 177.21 | 177.47 |
| 12/17/2019 | 177.49 | 179.25 | 177.11 | 177.8 |
| 12/18/2019 | 178.02 | 179.19 | 177.11 | 178.89 |
| 12/19/2019 | 178.68 | 179.13 | 177.85 | 178.46 |
| 12/20/2019 | 180.38 | 180.49 | 178.61 | 180.31 |
| 12/23/2019 | 180.41 | 181.08 | 179.86 | 181.07 |
| 12/24/2019 | 181.1 | 181.16 | 179.7 | 180.18 |
| 12/26/2019 | 180.69 | 181.28 | 179.91 | 181.28 |
| 12/27/2019 | 181.89 | 182.34 | 180.64 | 181.13 |
| 12/30/2019 | 180.26 | 180.71 | 179.36 | 179.91 |
| 12/31/2019 | 179.4 | 180.1 | 178.91 | 179.63 |