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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 223.8199
CLOSE 223.7804

Low

LOW 192.89

High

HIGH 248.11
DATEOPENHIGHLOWCLOSE
01/04/2021209.37209.37201.5203.13
01/05/2021202.56205.82202.56203.82
01/06/2021206.02211.9205.45209.04
01/07/2021209.66210.27207209.26
01/08/2021210.06210.2205.33208.96
01/11/2021207.1210.04206.41208.07
01/12/2021209.82211.3209.17209.34
01/13/2021209.39210.08207.05207.23
01/14/2021208.22208.55205.11205.41
01/15/2021203.81204.16200.3203.19
01/19/2021206.5207.98204.14204.81
01/20/2021205.52205.52202.98204.99
01/21/2021204.78206.36202.83203.83
01/22/2021202.48204.18201.11203.46
01/25/2021203.03203.43200.09202.32
01/26/2021203.69203.69199.13199.71
01/27/2021196.95197.49192.89195.34
01/28/2021197.31201.12196.61197.29
01/29/2021195.98196.97193.98194.21
02/01/2021196.61196.92193.19194.88
02/02/2021196.7201.11196.7198.24
02/03/2021197.27198.35196.07197.4
02/04/2021198.69199.27196.76197.06
02/05/2021198.27202.4198.14202.19
02/08/2021203205.38202.24204.24
02/09/2021203.92204.37201.25203.3
02/10/2021204.34205.27203.19204.9
02/11/2021205.13205.53198.64200.94
02/12/2021200.12201.81197.42200.98
02/16/2021202.09203197.87199.03
02/17/2021198.04199.3196.36198.24
02/18/2021198.63199.67196.53199.24
02/19/2021200.07203.02200.07201.4
02/22/2021200.13201.74199.31201.02
02/23/2021201.98202.94200.4201.53
02/24/2021201.35203.63201.24203.45
02/25/2021203.18205.64201.68202.69
02/26/2021202.95204.49200.2202.18
03/01/2021203.67209.05203.67206.44
03/02/2021206.49207.76205.05206.5
03/03/2021206.88208.92206.3207.56
03/04/2021206.91208.97203.1203.97
03/05/2021205.84210.68204.08210.01
03/08/2021211.17216.37209.7213.4
03/09/2021213.58214.01210.73210.85
03/10/2021210.33215.4210.33213.98
03/11/2021213.54215.44212.33213.05
03/12/2021214.15216.62213.44216
03/15/2021215.94219.94215.94219.71
03/16/2021219.55220.69217.27218.52
03/17/2021219.04222218.31219.9
03/18/2021220.22223.64219.6221.75
03/19/2021221222.12216.63218.69
03/22/2021217.94219.6216.66219.11
03/23/2021217.6219.86215.98216.73
03/24/2021217.84222.88217.77220.36
03/25/2021220.9222.99217.81222.78
03/26/2021224227.77223.65227.61
03/29/2021226.62228.77225.99226.78
03/30/2021225.67226.2223.75224.76
03/31/2021224.75225.07220.82221.52
04/01/2021222.55223.15219.1221.38
04/05/2021222.56223.82221.39222.3
04/06/2021222.63224.68222.09223.18
04/07/2021222.4223.31219.82219.95
04/08/2021219.47220.32217.49218.3
04/09/2021219.48222.73219.11222.63
04/12/2021222.76223.78222.28223.6
04/13/2021223.12223.36219.53221.43
04/14/2021221.36222.83221.29221.62
04/15/2021221.94222.21220.5221.25
04/16/2021223224.67222.11224.03
04/19/2021223.77223.9222.11223.83
04/20/2021224.03224.66221.29222.86
04/21/2021223.43227.69222.41226.82
04/22/2021226.97227.81225.76225.99
04/23/2021227.08229.38225.84228.52
04/26/2021229.72230.69227.39227.7
04/27/2021227.65229.61226.59229.36
04/28/2021229.99231.25229.05230
04/29/2021230.53232.29230.08230.77
04/30/2021230.69235227.16230.46
05/03/2021232234.16229.44233.56
05/04/2021233.96236.7233.12235.98
05/05/2021236.3237.14234.39235.66
05/06/2021236.65237.51235.24237.06
05/07/2021235.99239.15235.01238.28
05/10/2021240242.07238.51239.06
05/11/2021238.36238.43233.92236.37
05/12/2021236.33236.65231.77231.79
05/13/2021232.22238.96231.93237.95
05/14/2021238.54240.4237.94238.5
05/17/2021237.57238.25235.28237.55
05/18/2021236.84237.34232.59232.69
05/19/2021230232.33228.88232.23
05/20/2021232.61233.85231.56232.04
05/21/2021233.25235.17230.38231.99
05/24/2021233.26233.26231.1232.07
05/25/2021232.33233.7231.55232.57
05/26/2021228.41230.55227.35230.02
05/27/2021232.34232.43230.2230.8
05/28/2021231.24232.5230.67231.76
06/01/2021234.36235.6232.39233.23
06/02/2021233.47234.37231.94233.68
06/03/2021233.16235.07232.09234.42
06/04/2021235.08236.11234.37235.81
06/07/2021236.49236.49232.89233.49
06/08/2021232.62233.64230.79232.68
06/09/2021232.66233.56231.55232.32
06/10/2021233.82234.62231.57232.68
06/11/2021233.88234.99231.06232.75
06/14/2021232.05233.16229.9232.43
06/15/2021232.71233230.76232.01
06/16/2021232.71232.72227.8227.9
06/17/2021228.1228.34220.96223.04
06/18/2021220.1221.41219.12219.56
06/21/2021221.66223.77220.96223.11
06/22/2021222.94224.61221.63223.62
06/23/2021223.28224.21221.97222.02
06/24/2021222.81223.67220.88222.56
06/25/2021223.35224.4222.46222.93
06/28/2021222.68225.3221.31224.63
06/29/2021224.6225.56222.95223
06/30/2021222.72224.19222.3223.56
07/01/2021224.59225.05223.21224.61
07/02/2021225.15226.22224.1225.6
07/06/2021224.83224.86220.67222.69
07/07/2021222.12225.49222225.21
07/08/2021222.81225.24221.84223.83
07/09/2021226.81228.2226.59227.38
07/12/2021226.23227.86226.11227.47
07/13/2021228.08229.24226.93227.47
07/14/2021227.53229.4226.66228.98
07/15/2021228.66231.09228.52229.49
07/16/2021230.01231.23227.87228.39
07/19/2021226.11226.62222.47225.02
07/20/2021225.1229.81224.56229.09
07/21/2021229.56231.02228.61229.35
07/22/2021230.1230.1227.34227.57
07/23/2021229.07229.07225.74226.39
07/26/2021226.58227.29225.09227
07/27/2021226.26228.44224.67227.73
07/28/2021227.67228.62225.4225.83
07/29/2021227.5228.53225.92228.4
07/30/2021223.76227.29221.5226.67
08/02/2021227.24228.45225.33225.49
08/03/2021226.39230.9225.34230.62
08/04/2021229.63230.77227.53227.6
08/05/2021229.09229.39226.53226.98
08/06/2021227.39228.92226.57227.73
08/09/2021227227.72226.03227.27
08/10/2021227.59231.64227.59230.71
08/11/2021230.9234.22230.9233.83
08/12/2021233.31234.7232.41232.58
08/13/2021232.78233.41231.77233.01
08/16/2021232.93235.57231.41235.2
08/17/2021234.73234.92231.91233.22
08/18/2021232.2233.44229.7229.88
08/19/2021228.99230.82228.22230.2
08/20/2021230.29231.77229.51230.57
08/23/2021231.57232.67230.33230.77
08/24/2021230.84231.94229.85230.56
08/25/2021230.91231.97229.78230.6
08/26/2021229.79230.43228.45230.01
08/27/2021231.03232.62229.99230.64
08/30/2021231.51233.87231.35232.81
08/31/2021232.91233.25231.87232.86
09/01/2021232.98232.98230.11231.28
09/02/2021232.13232.86229.77231.13
09/03/2021230.53230.83228.35228.53
09/07/2021226.6227.14221.14221.58
09/08/2021221.18222.84220.04221.81
09/09/2021222222.58219.69219.99
09/10/2021220.86221.16218.64218.78
09/13/2021220.42221217.38219.35
09/14/2021219.96220.46216.31217.07
09/15/2021216.79220.58216.26220.2
09/16/2021219.85220.13217.6217.84
09/17/2021216.46217.06214.56215.89
09/20/2021213.13215.65212.24215.47
09/21/2021215.86215.86213.19213.76
09/22/2021215.29217.74214.75215.67
09/23/2021216.5218.78216.5217.88
09/24/2021217.64218.35215.78215.94
09/27/2021215.5218.25215.25216.56
09/28/2021216217.17213.62213.88
09/29/2021213.26214.34211.64213.26
09/30/2021213.95214.79206.57206.63
10/01/2021207.35208.23204.01206.87
10/04/2021207209.06205.18208.03
10/05/2021207.58213.91207.04212.53
10/06/2021211.65212.9208.18212.4
10/07/2021214.5216.07213.41215.25
10/08/2021214.75217.39213.29216.4
10/11/2021216.2217.9213.84213.87
10/12/2021213.88215.64212.75213.6
10/13/2021214.29216.76213.2214.78
10/14/2021216.1221.78216.1221.43
10/15/2021222.52224.52221.91223.47
10/18/2021221.9223.68220.83221.79
10/19/2021223.17224.12222.26223.24
10/20/2021223.48224.92223.14223.67
10/21/2021223.49224.57221.12224.53
10/22/2021225.53226.55224.43224.57
10/25/2021224.08226.34222.94225.51
10/26/2021225.87226.66223.56223.78
10/27/2021223.85224.35222.07222.2
10/28/2021221.5227.14218.71226.54
10/29/2021225.85229.1225.54227.87
11/01/2021228.21230.01225.42228.84
11/02/2021229.5230.62227.24230.17
11/03/2021229.75229.92225.93229.28
11/04/2021229.88234229.88232.62
11/05/2021234.61235.54233.31234.07
11/08/2021235.64236.39232.47233.45
11/09/2021232.89235.62231.78234.82
11/10/2021234.38236.43234.38234.71
11/11/2021234.15234.36232.44233.74
11/12/2021234.87238.75233.39238.59
11/15/2021238.99241.61238.18239.02
11/16/2021240.05243.06239.86242.07
11/17/2021242243.27240.19242.64
11/18/2021242.51243.74240.14240.97
11/19/2021241.93243.08240.6241.94
11/22/2021242.42244.3241.1242.11
11/23/2021242.92244.45241.84244.05
11/24/2021243.24244.05240.63241.76
11/26/2021237.53241.26234.16234.75
11/29/2021236.65238.94235.22238.11
11/30/2021236.61236.72231.51232.15
12/01/2021235.58237.68230.77230.81
12/02/2021231.92236.1231.49235.12
12/03/2021235.62236.61232.84235.92
12/06/2021238.23241.85237.59239.27
12/07/2021240.6242.14238.84239.98
12/08/2021240.87241.06236.46240.57
12/09/2021240.42243.62239.22241.61
12/10/2021242.77243.76240.9242.77
12/13/2021243.56244.74242.11243.43
12/14/2021242.73243.81239.83241.7
12/15/2021243.06245.76241.33245.05
12/16/2021245.05246.62243.87245.39
12/17/2021245.15245.74237.68238.18
12/20/2021236.22236.6232.36235.56
12/21/2021237.73238.34235.55236.69
12/22/2021237.02238.11236.14237.74
12/23/2021238.24241.46237.91240.5
12/27/2021241.93243.86240.54243.73
12/28/2021243.17245.88243.17245.71
12/29/2021246248.11244.9247.07
12/30/2021246.39246.98245245.41
12/31/2021245.72247.59245.07246.8