Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Illinois Tool Works Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITW: Illinois Tool Works Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 181.985
CLOSE 182.0571

Low

LOW 115.94

High

HIGH 224.69
DATEOPENHIGHLOWCLOSE
01/02/2020180.15181.7178.98181.68
01/03/2020178.71180.07177.51179.11
01/06/2020178.04178.59176.8178.54
01/07/2020177.66178.39176.19177.81
01/08/2020178.26179.46177.4178.74
01/09/2020179.45179.8178.11179.63
01/10/2020179.51180.66178.01178.24
01/13/2020178.59179.87178.2179.82
01/14/2020179.7180.33178.21178.64
01/15/2020178.41179.29177.02178.41
01/16/2020179.53180178.36179.79
01/17/2020180.14180.72179.13180.43
01/21/2020179.22179.72177.42177.88
01/22/2020179.09179.43176.98177.51
01/23/2020176.37179.78175.05179.6
01/24/2020180180175.26176.3
01/27/2020173.02174.74170.38173.37
01/28/2020174.22176.77172.92175.86
01/29/2020176.82177.98175.3175.81
01/30/2020173.97177.99173.92177.9
01/31/2020177.9179.47174.9174.98
02/03/2020175.58180.15174.58176.46
02/04/2020179.37182.69178.78182.03
02/05/2020184.8185.76183.54185.76
02/06/2020186.14186.49184.45186.07
02/07/2020184.68185.24182.94183.54
02/10/2020183.06183.96182.19183.84
02/11/2020184.79187.7184.55187.13
02/12/2020187.76190.05187.16189.67
02/13/2020188.63189.61187.88189.07
02/14/2020189189186.11187.86
02/18/2020187.5187.54185.27186.48
02/19/2020186.92188.19186.27187.53
02/20/2020187.22190.85187.09190
02/21/2020188.76189.9188.14189.58
02/24/2020183.79185.22181.97183.06
02/25/2020184.02184.23176.62177.59
02/26/2020179.53180175.68175.99
02/27/2020172.25176.97169.64170.13
02/28/2020163.85167.92162.39167.78
03/02/2020168.92173.79164.96173.28
03/03/2020172.97177.53168.16168.86
03/04/2020171.66177.56170.36177.4
03/05/2020171.56173.28166.74167.71
03/06/2020162.71166.83160.88164.11
03/09/2020151.66158.37150154.52
03/10/2020160.04165.08154.86164.62
03/11/2020159.18162.63156.58158.43
03/12/2020148151.78139.49140.19
03/13/2020147.02156.45143.3156.45
03/16/2020139.27165.3139.27149.22
03/17/2020152.06159.96149.69159.5
03/18/2020149.15153.21134.58141.76
03/19/2020140.17140.69131.38136.33
03/20/2020138.87138.87123.89125.78
03/23/2020122.12125.38115.94118.09
03/24/2020122.57138.82122.28137.7
03/25/2020138.05149.9137.6143.53
03/26/2020147.58151.78142.88150.49
03/27/2020142.72148.52139.15143.3
03/30/2020141.81145.36138.4142.35
03/31/2020140.05145.43138.85142.12
04/01/2020135.38137.83133.23137.27
04/02/2020136.92142.48135.85141.6
04/03/2020141.85144137.64140.41
04/06/2020147.77152.25145.95151.04
04/07/2020156.49157.64151.07152.27
04/08/2020153.89159.87152.38158.8
04/09/2020160.64164.25158.26159.28
04/13/2020158.08158.08150.21151.93
04/14/2020155.74156.99153.73156.06
04/15/2020151.81153.09148.27152.7
04/16/2020151.66153.72148.41153.32
04/17/2020157.75160.14155.63158.58
04/20/2020155.62156.78153.18155.21
04/21/2020150.26153.11149.43151.77
04/22/2020155.62156.82152.78155.54
04/23/2020156.48160.79154.12155.12
04/24/2020156.4158.41152.94158.23
04/27/2020159.32165.13158.56163.23
04/28/2020166.6170.25165.63166.48
04/29/2020170.4170.9166.65167.51
04/30/2020164.32165.19161.45162.5
05/01/2020160.23160.23158.05159.45
05/04/2020158159.42155.24158.34
05/05/2020152.96162.6152.27159.69
05/06/2020160.47162.1156.75158.78
05/07/2020160.76161.95156.25156.95
05/08/2020159.43161.62159.01161.01
05/11/2020159.27163.57158.46161.89
05/12/2020162.32162.7154.46154.71
05/13/2020154.03155.85150.88152.49
05/14/2020150.38154.96148.66154.85
05/15/2020153.83156.22153.33155.68
05/18/2020162.49165.76161.35164.71
05/19/2020163.86165.48161.26161.3
05/20/2020163.5166.49163.5165
05/21/2020163.67165.7163.43164.1
05/22/2020164.27164.36162.77163.75
05/26/2020168.51174.05168.05173.1
05/27/2020175.56178.71174.74176.24
05/28/2020177.29177.52172.75172.91
05/29/2020171.76173.52170.08172.46
06/01/2020172.94174.1170.99171.23
06/02/2020172.63173.43171.09172.28
06/03/2020173.63178.89173.32178.45
06/04/2020176.52178.97175.87178.72
06/05/2020184.65184.72180.97182.87
06/08/2020182184.42178.8180.23
06/09/2020177.84179.59176.76178.03
06/10/2020177.99177.99174.43174.5
06/11/2020170.14170.19164.99165.17
06/12/2020170.21170.21160.62164.94
06/15/2020161.16166.33160.34164.95
06/16/2020171.25172.21166.84169.4
06/17/2020170.86173.6169.43172.43
06/18/2020169.44171.87169.32170.49
06/19/2020173.89174.37169.42170.88
06/22/2020169.85171.75168.59171.69
06/23/2020173.61174.58172.46172.57
06/24/2020170.12171.82168.11169.03
06/25/2020168.4171.64167.42170.96
06/26/2020169.84171.48166.42167.82
06/29/2020169.29171.34168.49170.4
06/30/2020170.01175.71170.01174.85
07/01/2020174.85175.58172.17172.44
07/02/2020174.99177.73173.7174.6
07/06/2020177.23178.37175.77177.66
07/07/2020176.84177.86174.93175.33
07/08/2020175.19176.5173.08174.32
07/09/2020173.9175.53172.73173.29
07/10/2020173.63174.17172.29174.06
07/13/2020174.75177.16174.43174.78
07/14/2020175.06179.58174.25179.43
07/15/2020182.14183.05180.03182.21
07/16/2020181.75183.12180.13181.61
07/17/2020182.79183.21181.76182.08
07/20/2020180.92181.56177.62178.34
07/21/2020179.02182.3179.01181.94
07/22/2020181.36183.43180.8182.62
07/23/2020182.85185.22182.42183.81
07/24/2020184.36185183.62184.79
07/27/2020184.58187.87183.76187.72
07/28/2020186.95187.54184.91185.12
07/29/2020185.92188.11185.68187.49
07/30/2020185.44186.54183.08185.67
07/31/2020184.23185.44182.54184.99
08/03/2020185.84188.09185.46185.92
08/04/2020185.89186.28184.27185.09
08/05/2020186.3188.66186.3188.53
08/06/2020188.33189186.88187.95
08/07/2020188.01190.71187.53190.55
08/10/2020190.89195.9190.57195.83
08/11/2020196.66199.35195.81196.32
08/12/2020198.41199.9197.19198.53
08/13/2020196.84198.63196.44197.51
08/14/2020197.01198.76195.72196.13
08/17/2020196.74198.07196.08196.57
08/18/2020196.91198.08195.8196.29
08/19/2020196.97197.82195.24195.77
08/20/2020193.72194.26192.77193.74
08/21/2020193.9195.97193.7195.14
08/24/2020195.67197.37195.27197.27
08/25/2020198.45198.45196.17197.38
08/26/2020196.85199.93195.39198.9
08/27/2020200200.81198.08198.67
08/28/2020198.79200.78197.81200.66
08/31/2020199.67200.98197.01197.55
09/01/2020197.63201.13196.1201.02
09/02/2020200.59202.67199.85201.95
09/03/2020202.68202.68193.23194.63
09/04/2020196.92197.48192.07193.9
09/08/2020192.83193.47189.52190.89
09/09/2020192.53196.9192.22195.14
09/10/2020195.56195.96191.27191.94
09/11/2020192.69196.44192.36195.46
09/14/2020197.16198.98196.16198.22
09/15/2020198.3201.06198.04198.64
09/16/2020199.98201.38197.76199.5
09/17/2020196.67201.54196.01200.94
09/18/2020200.69203.18198.68199.11
09/21/2020196.29197.18189.4191.51
09/22/2020191.78193.28191.1193.09
09/23/2020193.04194.48190.42190.84
09/24/2020190.41195.03189.69192.34
09/25/2020190.91193.16190.46192.63
09/28/2020194.82198.75194.42195.68
09/29/2020194.86196.42192.72193.47
09/30/2020194.47197.14191.52193.21
10/01/2020194.42194.95188.69190.9
10/02/2020188.73194.17188.14191.85
10/05/2020194.16198.27193.57197.78
10/06/2020198.13201.24195.76196.41
10/07/2020198.36200.18197.46199.64
10/08/2020200.25201.27197.72200.98
10/09/2020203.06206.72201.51205.71
10/12/2020206.4206.91203.52203.81
10/13/2020203.26205202203.16
10/14/2020203.4206.18203.07203.1
10/15/2020200.91204.16200.16203.79
10/16/2020204.77207.75204.72206.64
10/19/2020206.58207.34202.01202.42
10/20/2020203.21206.65202.67203.44
10/21/2020203.72206.39202.63202.65
10/22/2020203.44204.3201.57201.72
10/23/2020208208.08202206.7
10/26/2020203.76204.94197.66199.91
10/27/2020200.44200.61198.17198.62
10/28/2020194.42196.99192.35192.67
10/29/2020193.42199.85192.29196.81
10/30/2020195.58197.69193.51195.88
11/02/2020199.31202.27197.96202.08
11/03/2020204.7209.55204.2208.2
11/04/2020206.43208.42202.46202.7
11/05/2020205.7210.27205.58208.88
11/06/2020209.12210.65207.75209.42
11/09/2020222.09224.69213.43213.89
11/10/2020214.08219.07213.68217.54
11/11/2020218.12218.28213.39213.68
11/12/2020213.12213.12208.07209.64
11/13/2020211.08212.79209.97211.47
11/16/2020214.05214.74209.2211.86
11/17/2020209.84211.29208.19209.87
11/18/2020210.9211.59205.98206.1
11/19/2020205.14207.5202.09206.89
11/20/2020206.7206.8203.48203.84
11/23/2020205.09209.64204.6208.77
11/24/2020211.21213.63211.08212.31
11/25/2020212.37212.37208.77211.1
11/27/2020212.1212.59211.11212.23
11/30/2020211211.1208.05211.09
12/01/2020213.42214.1209.81210.06
12/02/2020210211.78204.22205.02
12/03/2020205.83207.84202.83203.45
12/04/2020204.41206.54204.03205.13
12/07/2020204.6204.99201.4202.73
12/08/2020202206.61201.7206.29
12/09/2020206.7208.58206206.57
12/10/2020205.65206.18201.41202.55
12/11/2020201.09204.31201203.56
12/14/2020205.4205.58199.51199.67
12/15/2020201.47204.63200.79203.7
12/16/2020203.58204.77202.33203.85
12/17/2020205.19206.78204.01206.11
12/18/2020205.5206.9201.62203.88
12/21/2020200.36204.59198.27203.86
12/22/2020203.06203.82201.4202.39
12/23/2020203.65204.22201.89201.98
12/24/2020202.18202.97201.07202.44
12/28/2020204.36205.3201.86202.38
12/29/2020203.57203.65198.82200.41
12/30/2020200.01202.72199.89202.17
12/31/2020201.78203.96201.19203.88