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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 208.5918
CLOSE 208.4924

Low

LOW 173.52

High

HIGH 249.81
DATEOPENHIGHLOWCLOSE
01/03/2022247.3247.6240.39243.48
01/04/2022245248.74244.2247.58
01/05/2022248.02249.81246.47246.63
01/06/2022247.13248.26244.87246.6
01/07/2022245.9247.37245.45246.13
01/10/2022245.45245.45241.79243.84
01/11/2022244.8244.8240.25244.13
01/12/2022244.96247.11244.22246.24
01/13/2022246.9248.16245.75247.01
01/14/2022245.48245.48242.2243.84
01/18/2022241.84244.18238.99244.05
01/19/2022244.73246.59241.85242.23
01/20/2022243.57243.89237.11237.67
01/21/2022238.4240.48236.54237.45
01/24/2022235238.36230.17237.91
01/25/2022234.32237.02230.1233.93
01/26/2022235.11237.36230.35233.02
01/27/2022234.82235.25228.52230.57
01/28/2022229.58231.91225.2231.75
01/31/2022230.25234.24229.12233.92
02/01/2022234.79235.22230.36233.04
02/02/2022232.05236.44231.46235.97
02/03/2022236.88247236.88241.45
02/04/2022239.58241.09228.88228.92
02/07/2022229.07230.22224.35224.82
02/08/2022224.83227.49224.31225.47
02/09/2022226.32228.01225.94226.75
02/10/2022223.74224.89218.27219.83
02/11/2022219.67221.47216.78217.72
02/14/2022218.86220.85216.84219.17
02/15/2022221.32222.76219.03219.74
02/16/2022219221.19217.47220.08
02/17/2022218.1220.15216.65217.16
02/18/2022216.46218.39215.02215.81
02/22/2022216.35216.94213.49214.91
02/23/2022215.33217.17212.95213.49
02/24/2022211.39215.11209.3214.14
02/25/2022214.86219.13214.47218.43
02/28/2022215.66217.9213.86216.34
03/01/2022216.58217.48209.68210.86
03/02/2022212.55215.61212.36214.17
03/03/2022216.06217.26213.54215.32
03/04/2022212.17213.71209.55212.13
03/07/2022211.77211.88206.45206.53
03/08/2022207.8210.17202.8203.52
03/09/2022207.83211.11207.43207.77
03/10/2022204.84207.35203.69206.2
03/11/2022207.64208.42203.71203.86
03/14/2022205.56208.05205.01206.15
03/15/2022207.56208.94206.02208.45
03/16/2022209.48211.44207.28209.99
03/17/2022208.85212.11208.62211.38
03/18/2022212.34213.62209.33212.33
03/21/2022212.5213.58210.73211.99
03/22/2022213.25213.94212.12212.5
03/23/2022211.79212.85209.33209.35
03/24/2022210.04210.87209.32210.69
03/25/2022211.57212.97210.72211.75
03/28/2022214.35214.45211.3214.31
03/29/2022216.64220.3216.17218.57
03/30/2022216.56217.86213.59214.66
03/31/2022213.51214.85209.36209.4
04/01/2022210.7210.96206.87210.15
04/04/2022208.58209.47205.59208.95
04/05/2022208.21209.76205.88206.43
04/06/2022203.68206.41202.68205.14
04/07/2022203.53205.86201.86204.93
04/08/2022205.07205.79202.92203.65
04/11/2022203.15204.61200.44200.81
04/12/2022201.36203.95198.79199.81
04/13/2022199.5200198.66199.34
04/14/2022199.5199.62196196.27
04/18/2022195.96198.32195.25196.63
04/19/2022198.32203.57197.66203.39
04/20/2022205.64208.64205.21206.54
04/21/2022208.64210.59207.21208.29
04/22/2022206.7207.59203.15203.35
04/25/2022203.18204.75199.33204.12
04/26/2022202.27204198.52198.6
04/27/2022198.6201.71197.76198.31
04/28/2022200.12204.04198.42202.72
04/29/2022201.59203.54196.43197.11
05/02/2022197.17201.66195.79200.01
05/03/2022209.9213.84199.86204.2
05/04/2022204.91213.72203.82213.01
05/05/2022211.09212.66206.87208.17
05/06/2022206.97210.28204.17209.27
05/09/2022207.09211.93206.28209.44
05/10/2022211.55211.92203.08203.56
05/11/2022203.45206.46202.02203.83
05/12/2022203.37207.84202.77207.59
05/13/2022208.56209.24204.45207.64
05/16/2022205.29207.98201.79207.07
05/17/2022209.74212.45208.08212.24
05/18/2022209.78210.23202.83203.39
05/19/2022201.11203.65198.91200.8
05/20/2022201.45202.09197.83201.77
05/23/2022204.2204.28201.43202.49
05/24/2022201.8204.31198.76203.22
05/25/2022202.23203.18199.42201.93
05/26/2022203.66205.35202.98204.33
05/27/2022205.77206.83204.12206.74
05/31/2022204.35209.07202.58208.07
06/01/2022209.42209.68203.59205.98
06/02/2022207.52209.46204.83209.26
06/03/2022207.57208.32206.58207.83
06/06/2022208.34209.47207.55208.17
06/07/2022207.47210.42204.32210.14
06/08/2022208.29209.13205.79206.34
06/09/2022205.71208.23203.16203.36
06/10/2022199.84200.29196.71196.77
06/13/2022192.91194.35187.46188.62
06/14/2022188.61189.82184.45185.93
06/15/2022187.12189.07184.34186.41
06/16/2022183.17183.17178.07179.17
06/17/2022178.65180.46177.33178.25
06/21/2022180.12182.26178.61181.28
06/22/2022178.68182.7178.48181.38
06/23/2022181.03182.98178.15180.1
06/24/2022181.43187.93180.99187.92
06/27/2022188.89189.39185.82187.3
06/28/2022188.2189.56182.62182.99
06/29/2022182.15182.18178.86180.79
06/30/2022178.98182.4177.77182.25
07/01/2022182.95185.25180.26182.89
07/05/2022179.97183.08177.03182.66
07/06/2022183.23183.72180.59182.23
07/07/2022182.99186181.18185.64
07/08/2022184185.23181.96182.27
07/11/2022181.57183.73181.28182.94
07/12/2022182.67186.65182.16182.86
07/13/2022179.71180.57178.19178.3
07/14/2022175.37176.24173.52175.97
07/15/2022178.86181.17177.07180.62
07/18/2022181.12182.24179.67180.29
07/19/2022182.47187.73181.92187.46
07/20/2022187.37188.87186.15188.32
07/21/2022188.06190.75186.78190.69
07/22/2022191.04192.77190.56191.56
07/25/2022190.96191.84190.07191.5
07/26/2022190.82194.1190.32193.76
07/27/2022194198.91192.77197.82
07/28/2022198.73203.86198.73203.5
07/29/2022204.52208.39203.86207.76
08/01/2022206.08208.26206.02207.35
08/02/2022203213.21202.12204.9
08/03/2022205.47209.54204.55208.54
08/04/2022208.66210.45207.58209.42
08/05/2022207.61210.87206.69210.76
08/08/2022212.7213.45208.55209.32
08/09/2022209.01210.2208.18209.02
08/10/2022212.81213.79211.8213.45
08/11/2022215.38216.16212.77213.17
08/12/2022214.31217.6213.02217.46
08/15/2022213.5215.75212.53213.99
08/16/2022213.4217.91212.59217.06
08/17/2022215.05216.85213.52215.97
08/18/2022216.76216.78215.03216.6
08/19/2022215.75216.03212.93213.7
08/22/2022210.77210.78205.7206.43
08/23/2022205.43207.79204.88205.4
08/24/2022205.87206.06204.57205.62
08/25/2022206.25207.83205.53207.82
08/26/2022208.64208.64199.2199.47
08/29/2022198.28198.54196.06196.54
08/30/2022197.1197.45193.97196.16
08/31/2022197.46197.46194.11194.83
09/01/2022194.01197.47193.06197.24
09/02/2022198.28199.88194.08195.4
09/06/2022195.53197.79193.44197.55
09/07/2022197.81203.15197.09202.79
09/08/2022201.86204.55200.04203.96
09/09/2022204.54207.51204.49206.51
09/12/2022207.11209.33206.01207.58
09/13/2022203.07204.99199.52200.43
09/14/2022200.54201.14196.46198.63
09/15/2022199.21200.18194.35194.79
09/16/2022193.27195.29191.2194.06
09/19/2022192.6197.58192.49197.45
09/20/2022195.56195.56192.73194.84
09/21/2022196.78199.05192.65192.72
09/22/2022192.55192.74188.38188.89
09/23/2022187.53188.2184.68187.73
09/26/2022187.18189.91186.29187.24
09/27/2022188.48189.46182.04183.51
09/28/2022185.21189.93184.05188.47
09/29/2022184.72186.28182.25183.88
09/30/2022184.72185.54180.27180.65
10/03/2022182.55188.42181.37186.95
10/04/2022189.66193.4189.26193.23
10/05/2022191.02194.5190.15192.81
10/06/2022193.25194.06191.03191.9
10/07/2022190.26190.38186.48187.41
10/10/2022189.25189.25184.53186.13
10/11/2022185.31188.27184.33186.03
10/12/2022186.04188.25184.37185.15
10/13/2022180.46191.65180.46190.79
10/14/2022192192.33185.49186.1
10/17/2022189191.89188.97190.97
10/18/2022195.89196190.03193.37
10/19/2022192.06193.7189.53191.95
10/20/2022191.85192.85188.04188.98
10/21/2022189.51196.99188.86195.62
10/24/2022197.31201.6196.76200.78
10/25/2022201.06206.22196.91205.87
10/26/2022208.03212.19206.03207.56
10/27/2022208.61210.19206.55206.86
10/28/2022207.74214.73207.08214.05
10/31/2022212.48214.77211.99213.53
11/01/2022215215.71211.4213.29
11/02/2022211.96216.59209.33209.57
11/03/2022206.65214.34206.04211
11/04/2022214.28215.66211.26215.15
11/07/2022215.9216.13213.82215.72
11/08/2022216.76216.82212.1214.68
11/09/2022213.63214.65210.87211.62
11/10/2022219.28224.6217.86224.25
11/11/2022224.25227.46223.66226.43
11/14/2022225.88230.4225.3225.71
11/15/2022227.69230.08226.01227.86
11/16/2022227.71228.79226.19227.65
11/17/2022225.23226.55221.23226.45
11/18/2022229.21229.21225.31226.88
11/21/2022226.65228.9225.53226.01
11/22/2022228.2229.43227.14228.75
11/23/2022228.87230.76228.33228.68
11/25/2022229.5229.92228.08228.97
11/28/2022227.04228.49223.09224.16
11/29/2022224.38224.92221.96224.37
11/30/2022224.2227.69222.11227.47
12/01/2022229.75230.36225.73227.43
12/02/2022225.36229.38222.92228.29
12/05/2022225.55225.91222.77224.19
12/06/2022224.2225.38219.9221.59
12/07/2022221222.53219.64220.1
12/08/2022220.7223.67220.45221.32
12/09/2022221.81222.61219.44219.76
12/12/2022220.62224.64219.16224.25
12/13/2022230.91231.69223.98225.67
12/14/2022225.39228.54223.52224.22
12/15/2022221.11221.99216.32218
12/16/2022215.45217.28214.66216.79
12/19/2022216.98219.5216.13217.29
12/20/2022216.99219.15216.45218.09
12/21/2022219.82222.36219.54222.31
12/22/2022220.92220.92216.43220.19
12/23/2022219.61222.64219.17221.97
12/27/2022221.98224.36221.17223.74
12/28/2022224.5225.81220.06220.43
12/29/2022221222.78220.2221.97
12/30/2022221.12221.12218.17220.3