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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 237.6935
CLOSE 237.8212

Low

LOW 217.06

High

HIGH 265
DATEOPENHIGHLOWCLOSE
01/03/2023220.65221.67217.85220.32
01/04/2023221.79223.21218.47220.82
01/05/2023219.57220.68218218.88
01/06/2023221.9227.69221.49226.95
01/09/2023227.27229.98226.15226.96
01/10/2023226.81228.85226.7227.48
01/11/2023228.91230.88228.28230.69
01/12/2023231.31233.74229.21232.32
01/13/2023230.96233.93230.15233.24
01/17/2023233.93235.14231.7232.31
01/18/2023232.91234.37227.11227.8
01/19/2023227.41227.41220.4220.99
01/20/2023221.85226.43219.95226.28
01/23/2023226.31230.35225.2229.01
01/24/2023229.29232226.54229.35
01/25/2023226.49229.05224.12228.38
01/26/2023229.48229.77226.4228.67
01/27/2023226.91231.62226.91230.67
01/30/2023229.49231.93228.96229.95
01/31/2023230.74236.37229.8236.04
02/01/2023236241.99234.74239.55
02/02/2023248.43253.37244.87250.54
02/03/2023249.19250.38244.73246.73
02/06/2023245.5246.98241.84242.17
02/07/2023240.87241.65236.64239.26
02/08/2023237.8239.54235.65236.74
02/09/2023239.04239.88234.24235.01
02/10/2023234.62236.11233.14235.52
02/13/2023236.5239.56235.53239.47
02/14/2023238.5240.11235.96238.05
02/15/2023237.23240.26236.66240.05
02/16/2023236.78239.42235.69237.48
02/17/2023237.34240.73236.33240.34
02/21/2023238.08238.67233.11233.4
02/22/2023234.23235.43232.12233.55
02/23/2023234.68235.59230.88233.89
02/24/2023231.25233.23230.05232.7
02/27/2023234.95235.77232.35232.8
02/28/2023233235.47232.56233.16
03/01/2023232.32233.77230.81232.31
03/02/2023231.13236.89230.5235.95
03/03/2023237.4239.21235.76238.93
03/06/2023238.88240.88238.59238.71
03/07/2023238.76238.76236.17236.49
03/08/2023236.49237.89235.94237.13
03/09/2023238.5239.58234.5234.79
03/10/2023235.64236.21229.78230.27
03/13/2023228.06232.2226.6230.26
03/14/2023233.16235.48230.81234.14
03/15/2023230.13230.55223.88228.55
03/16/2023226.57231.55225.61230.34
03/17/2023231.98231.98226.56229.81
03/20/2023231.19234.1230.46233.89
03/21/2023236.18237.16232.91235.16
03/22/2023234.89236.6230.91231.12
03/23/2023231.55234.31229.17231.28
03/24/2023229.5231.93227.76231.62
03/27/2023233.58234.23231.55232.65
03/28/2023232.92235.05232.49234.11
03/29/2023236.54239.47235.5239.44
03/30/2023239.21242.17238.92239.88
03/31/2023241.28243.74240.62243.45
04/03/2023242.09245.07241.23244.38
04/04/2023244.52244.59233.4234.49
04/05/2023232.91233.49228.73229.41
04/06/2023228.46228.77226.42227.7
04/10/2023226.45229.18225.47228.73
04/11/2023229.8232.04229.06230.56
04/12/2023230.81233.5230.5232.35
04/13/2023231.21231.79226.52231.23
04/14/2023230.83234.62230.41231.32
04/17/2023231.09233.31230.27232.8
04/18/2023233.61235.98232.63235.32
04/19/2023234.68234.68232.45233.17
04/20/2023232.17236.36231.69235.66
04/21/2023236.44236.94233.99236.19
04/24/2023236.2238.43236.2237.69
04/25/2023236.71238.18234.99235.03
04/26/2023234234.99231.2231.37
04/27/2023233.43240.94232.94240.56
04/28/2023240.9242.86240.7241.94
05/01/2023242.93247.09242.41245.81
05/02/2023236.99238.45229.76234.39
05/03/2023233.9235.98231.04232.2
05/04/2023232.58232.58227.05227.19
05/05/2023229.58231.23227.74230.31
05/08/2023230.94232.74227.79228.63
05/09/2023227.19228.96226.31228.25
05/10/2023229.86230.6225.05228.75
05/11/2023227.08228.01225.57227.9
05/12/2023229.34229.97225.84228.52
05/15/2023229.3230.57227.8229.27
05/16/2023228.24228.24225.5226
05/17/2023227.57229.74226.46229.35
05/18/2023228.59231.14223.64227.66
05/19/2023229.5230226.16228.04
05/22/2023227.69228.75223.58227.33
05/23/2023225.2226.69223.06223.06
05/24/2023223.33223.64221.18221.98
05/25/2023222.84224.15220.66221.89
05/26/2023222.5225.37222.28225.07
05/30/2023224.92225.85221.91223.4
05/31/2023222.16223.18217.39218.73
06/01/2023219.02222.02217.06221.98
06/02/2023224.51229.35223.76229.18
06/05/2023228.5229.11225.22225.6
06/06/2023224.5229.21223.55228.98
06/07/2023229.66237.06228.28236.44
06/08/2023235.72237.31234.48237.01
06/09/2023237.71237.78234.12237.51
06/12/2023238.34239.87236.68239.77
06/13/2023240.65244.73239.94244.6
06/14/2023246.32246.68242.67244.46
06/15/2023243.08247.16243.08246.8
06/16/2023249.45250.47246.03247.99
06/20/2023246.42247.23243.37244.06
06/21/2023242.74246.42241.46244.93
06/22/2023245.7245.7241.41241.98
06/23/2023240.01242.84238.64242.25
06/26/2023242.51246.19242.51245.27
06/27/2023246.98250.46246.16249.62
06/28/2023249.48250.14247.56248.07
06/29/2023246.33248.89243.62248.51
06/30/2023250.76251.39249.2250.16
07/03/2023248.7250.97246.9250.9
07/05/2023247.87248.72245.91246.1
07/06/2023244.22245.14241.6242.49
07/07/2023241.49247.14241.09243.81
07/10/2023243.89249.01243.89248.35
07/11/2023249.29251.99248.71251.19
07/12/2023253.91254.24251.11251.38
07/13/2023251.22251.24248.8249.13
07/14/2023248.91249.61246.45249.57
07/17/2023249.36251.6248.54251.17
07/18/2023250.95254.66250.48254.46
07/19/2023254.08255.65252.06254.96
07/20/2023254.59256.61252.94255.51
07/21/2023256.15256.56254.46255.57
07/24/2023255.89257.8254.3254.34
07/25/2023253.44256.65251.83255.98
07/26/2023254.95257.33253.69255.4
07/27/2023256.13257.44254.42255.61
07/28/2023257.13260.15256.53260.01
07/31/2023260.97264.19260.06263.32
08/01/2023255.47256.46247.3251.85
08/02/2023250.51255.47248.35250.02
08/03/2023248.54253.14248.54250.23
08/04/2023249.99250.26246.24246.64
08/07/2023247.94250.91247.9249.73
08/08/2023247.95249.39244.47248.74
08/09/2023249.41249.6246.39246.9
08/10/2023246.65248.91241.58241.8
08/11/2023241241.72236.95237.43
08/14/2023237.43239.01235.88238.95
08/15/2023237.13238.16236.16237.45
08/16/2023237.8240236.54237.02
08/17/2023237.47238.33235.98236.87
08/18/2023235.79238.42235.4235.78
08/21/2023236236.48234.12235.75
08/22/2023237.19237.97235.19235.99
08/23/2023236.22241.06236.01240.77
08/24/2023240.09243.36237.64237.67
08/25/2023239.75241.38237.73240.57
08/28/2023241243.89240.88242.43
08/29/2023241.83246.66241.83245.63
08/30/2023246.16248.56245.3248.27
08/31/2023248.5250.19247.35247.35
09/01/2023248.89249.64246.16247.37
09/05/2023246.59247.07242.03242.35
09/06/2023241.75244.69241.75244.2
09/07/2023242.87243.9236.12238.4
09/08/2023237.74238.98236.93238.45
09/11/2023239.53240.02236.35238.04
09/12/2023236.92239.74236.85237.51
09/13/2023237.67239.78236.1237.91
09/14/2023240.13242.06238.27239.67
09/15/2023239.01240.27236.82238.31
09/18/2023238.73239.52237.21237.71
09/19/2023237.1238.31235.71237.52
09/20/2023239.16241.14235.89236.2
09/21/2023235.24235.24231.91232.11
09/22/2023232.08235.15232.03233.51
09/25/2023232.73235.15232.73234.47
09/26/2023232.97234.06230.09230.09
09/27/2023231.49232.85230232.4
09/28/2023229.59233.97227232.05
09/29/2023233.69234.44228.75230.31
10/02/2023229.82231.28228.4230.08
10/03/2023229.22231.13228.83230.41
10/04/2023230.57232.89229.08232.07
10/05/2023231.67234.68230.61232.83
10/06/2023231.94236.47231.56235.05
10/09/2023233.84235.06231.37234.48
10/10/2023235.74237.57234.43234.98
10/11/2023235.48236.96234.92236.61
10/12/2023236236232.41233.73
10/13/2023234234.86230.63231.5
10/16/2023233.56235.57231.56233.61
10/17/2023232.36235.93231.68235.3
10/18/2023233.18233.18225.18225.41
10/19/2023224.81228.74224224.9
10/20/2023225.23226.74222.64223.56
10/23/2023225.5225.88222.32222.45
10/24/2023225.51226217.5223.06
10/25/2023221.7226.9219.01225.97
10/26/2023226.85229.49223.26224.16
10/27/2023224.16227.04222.21223.26
10/30/2023224.11226.62222.53223.58
10/31/2023223.3224.75221.82224.12
11/01/2023224.99225.44221.84224.54
11/02/2023227.17232.08225.88231.71
11/03/2023234.39237.57231.97233.11
11/06/2023233233.95230.55231.15
11/07/2023230.74231.35229.08229.89
11/08/2023230230.97227.96229.01
11/09/2023229.5230.18227.66228.5
11/10/2023229.46232.63228.44232.49
11/13/2023231.51232.9231.21232.11
11/14/2023236238.47235.16236.43
11/15/2023237.11240.03237.11237.52
11/16/2023237.73240.33237.73239.02
11/17/2023240.15240.61238.75239.92
11/20/2023239.61240.62237.6239.62
11/21/2023239.7242.04239.2241.81
11/22/2023242.41242.72239.82240.7
11/24/2023240.81241.85240.26241.85
11/27/2023240.68242.27238.69241.8
11/28/2023242242.64240.26241.25
11/29/2023243.16243.73240.5240.83
11/30/2023241.79242.61238.98242.21
12/01/2023241.73245.57240.4245.24
12/04/2023243.6247.8243.08247.57
12/05/2023246.76247.59244.3244.62
12/06/2023245.84248.98245.84246.89
12/07/2023248.03248.64246.82247.57
12/08/2023248250.55247.43249.61
12/11/2023250.02251.37249.59250.4
12/12/2023251.84252.91250.56251.75
12/13/2023252253.57249.15252.59
12/14/2023255259.86254.32259.3
12/15/2023257.42259.97255.31258.34
12/18/2023259.11259.11256.63257.66
12/19/2023258.75259.22257.21258.59
12/20/2023258.06260.71256.64256.69
12/21/2023258.68260.65257.89260.49
12/22/2023261.21263.23261.02261.91
12/26/2023261.99264.78261.99263.73
12/27/2023263.72265263263.67
12/28/2023262.01262.68261.06261.88
12/29/2023261.54262.82260.96261.94