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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 254.6487
CLOSE 254.489

Low

LOW 232.77

High

HIGH 279.13
DATEOPENHIGHLOWCLOSE
01/02/2024260.09262.09258.76260.59
01/03/2024259.3259.38257.11258.3
01/04/2024259.61261.72258.97259.38
01/05/2024259.36260.55257257.96
01/08/2024257.85258.09254.84257.22
01/09/2024256.17256.82254.54256.41
01/10/2024252.84255.62252.84253.98
01/11/2024254.32254.6251.6253.97
01/12/2024256.03256.96253.03253.63
01/16/2024252.56254.03250.86253.7
01/17/2024252.28253.91250.06250.22
01/18/2024250.38253.53250.02252.78
01/19/2024253.23255.51250.87255.51
01/22/2024256.01258.4255.85257.69
01/23/2024258.34261.06257.72260.91
01/24/2024262.33262.61258.54258.6
01/25/2024260.94262.7259.52262.18
01/26/2024262.67264.19261.65262.41
01/29/2024261.95264.18261.39264.18
01/30/2024263.16266.36263.03265.81
01/31/2024267.12267.12260.81260.9
02/01/2024254256.22249.24255.55
02/02/2024254.82256.49252.69256.06
02/05/2024253.66255.13252.58254.21
02/06/2024252.51255.72251.52255.69
02/07/2024256.42257.65253.49254.09
02/08/2024253.72254.75251.32254.51
02/09/2024254.41255.77253.63255.75
02/12/2024255.52257.23254.46256.42
02/13/2024254.45254.69249.59251.72
02/14/2024253254.22251.76254.12
02/15/2024254.26256.98253.65256.83
02/16/2024256.5257.1252.97253.92
02/20/2024254256.75253.84255.6
02/21/2024256.54258.08254.94258.05
02/22/2024258.05259.33257.16258.67
02/23/2024258.74260.99258.74260.13
02/26/2024259.23260.81258.71259.75
02/27/2024260.83261.77258.63261.51
02/28/2024262.06263.67261.75262.67
02/29/2024263.63263.63261.38262.15
03/01/2024261.74262258.26260.19
03/04/2024254.06260.43254.01259.07
03/05/2024259.12260.9257.23257.88
03/06/2024258.84261.72258.47260.26
03/07/2024262.65263.32260.55261.48
03/08/2024261.98262.96260.77261.18
03/11/2024261.71261.91259.43261.78
03/12/2024262.33263.55260.29262.88
03/13/2024263.6264.17261.98262.67
03/14/2024265.22266.81262.64264.92
03/15/2024262.81266.95262.81266.92
03/18/2024269269.24264.66264.86
03/19/2024263.82267.08263.82266.33
03/20/2024266.79268.86264.98268.75
03/21/2024268.87270.54268.36270.33
03/22/2024270.84271.15268.35268.66
03/25/2024267.95269.19265.69265.86
03/26/2024265.96267.12265.28265.49
03/27/2024265.78268.28265.56268.21
03/28/2024269.02269.69267.37268.33
04/01/2024268.13268.59265.15265.23
04/02/2024266.1266.56263.59263.93
04/03/2024263.54264.88263.33264.21
04/04/2024266.61268.04261.55261.78
04/05/2024263.12264.26262.03262.94
04/08/2024263.78264.71261.8262.04
04/09/2024262.53264.41259.89262.58
04/10/2024260.42261.3257.71259.29
04/11/2024258.96260.75257.24257.68
04/12/2024255.7256.31251.95253.51
04/15/2024256.48257.58253.39253.83
04/16/2024253.86254.32250.81251.21
04/17/2024252.74252.85249.03249.54
04/18/2024250.53250.82248.08248.83
04/19/2024249.41250.92248.48250.46
04/22/2024251.11252.71249.38249.96
04/23/2024250.67252.48250.13250.64
04/24/2024250.17251.94249.22251.76
04/25/2024250.24251.98247.15248.16
04/26/2024247.79250.09247.79248.28
04/29/2024248.03250.94248.03249.24
04/30/2024250.43251.75242.63244.11
05/01/2024244.89245.84241.94242.27
05/02/2024242.71243.3239.46242.04
05/03/2024243.16244.52241.24243.92
05/06/2024245.04246.19243.53245.19
05/07/2024246.88248246.16247.14
05/08/2024246.69247.85245.93247.4
05/09/2024247.48249.81247.48249.73
05/10/2024250.73251.04249250.33
05/13/2024251.08251.95249.72250.29
05/14/2024251.73252.35249.3249.38
05/15/2024250.43251.7248.47249.09
05/16/2024248.43250.22246.6249.77
05/17/2024250.22250.71248.47250.6
05/20/2024250.62251.15249.04250.59
05/21/2024250.35250.64248.55248.78
05/22/2024247.96249.98247.54248.74
05/23/2024245.65245.65240.27241.45
05/24/2024241.96242.53238.84240.07
05/28/2024239.85241.14236.84237.41
05/29/2024235.56236.78234.6235.01
05/30/2024235.01237.98234.86237.8
05/31/2024237.84243.05237.47242.75
06/03/2024242.89243.51238239.87
06/04/2024238.82242.13238.82240.67
06/05/2024241.17242.12239.43241.4
06/06/2024240.7241.97239.46240.97
06/07/2024240.83242.11239.64240.42
06/10/2024239.68240.27238.68239.37
06/11/2024238.36238.48236.51238.24
06/12/2024240.5242.35238.84239.81
06/13/2024238.82240.78237.02240.6
06/14/2024238.4239.43232.98235.17
06/17/2024235.56239.58235.2238.95
06/18/2024239.54241.77239.3240.49
06/20/2024240.15243.85239.4243.33
06/21/2024243.37243.91239.83240.4
06/24/2024241.37244.23240242.59
06/25/2024241.52241.79237.08237.95
06/26/2024236.71239.31235238.88
06/27/2024238.61239.24235.85237.39
06/28/2024236.74238.72235.35236.96
07/01/2024238.49238.84232.77233.41
07/02/2024233.34235.67233.34235.51
07/03/2024236.61237.48235.02235.99
07/05/2024236236232.8233.14
07/08/2024233.78235.22232.81233.91
07/09/2024232.97235.41232.97234.06
07/10/2024233.27235.94233.17235.91
07/11/2024236.85241.64236.01240.19
07/12/2024242.39247.02241.58245.93
07/15/2024245.92248244.91246.73
07/16/2024247.8253.59247.8253.49
07/17/2024253.28255252.62253.89
07/18/2024251.02254.94249.04249.29
07/19/2024250.07250.28241.82242.62
07/22/2024244.11245.74240.47245.39
07/23/2024244.62245.75242.74243.06
07/24/2024241.82244.21238.59239.3
07/25/2024239.19246.9238.5243.83
07/26/2024245.48248.79243.69247.49
07/29/2024247.7249.92246.58248.02
07/30/2024255.44256.32240.02249.34
07/31/2024249.24250.24245.78247.28
08/01/2024247.53248.98240.92242.26
08/02/2024240.57244.07237.92243.85
08/05/2024241.95242.74237.55239.36
08/06/2024239.84242.11237.56238.37
08/07/2024240.2243.63236.41236.86
08/08/2024238240.14237.03239.77
08/09/2024239.15240.21236.29239.21
08/12/2024239.2240236.35236.62
08/13/2024237.38239.47235.49238.76
08/14/2024238.61240.54237.96238.66
08/15/2024241.16242.8239.5240.26
08/16/2024239.54242.71239.54241.94
08/19/2024242.57243.1241.05242.66
08/20/2024242.58243.93241.85243.38
08/21/2024244.42246.77243.44246.63
08/22/2024246.63247.06244.57245.84
08/23/2024246.86248.9245.64246.99
08/26/2024247.84250.21247.25248.6
08/27/2024248.69249.73247.91249.27
08/28/2024249.43250.71247.75248.56
08/29/2024250.15251.94248.77250.44
08/30/2024250.7253.75249.53253.18
09/03/2024252.5252.98248.41249.78
09/04/2024249.55250242.75244.73
09/05/2024244.85244.85241.19243.06
09/06/2024242.99245.83242.34243.6
09/09/2024245.16247.33244.39246.74
09/10/2024247248.2244.95247.57
09/11/2024247.67248.1241.47247.02
09/12/2024247.53248.45244.44248.2
09/13/2024248.84252.3248.07251.75
09/16/2024253.41255.4252.21255.13
09/17/2024255.65258.38254.06254.72
09/18/2024254.97256.65252.62252.97
09/19/2024256.54259.03254.96257.96
09/20/2024256.59256.59253.36254.32
09/23/2024254.51256.93253.03256.65
09/24/2024258.21259.71256.69258.52
09/25/2024259.06259.79257.52258.06
09/26/2024260263.23259.15262
09/27/2024263267.7262.81263.97
09/30/2024262.15263.03259.33262.07
10/01/2024262.02262.17258.63261.35
10/02/2024260.37262.4260261.89
10/03/2024260.39262.06257.6259.99
10/04/2024260.96261.41256.49258.41
10/07/2024256.41258.13255.13256.04
10/08/2024256.3257.01253.12255.72
10/09/2024255.61259.29254.34257.98
10/10/2024257.38257.83255.26256.83
10/11/2024257.39260.92257.39260.59
10/14/2024259.84261.9258.94261.5
10/15/2024262.72264.77261.29261.35
10/16/2024260.99263.24259.34260.83
10/17/2024261.94262.2258.95260.66
10/18/2024261.87261.95259.63261.03
10/21/2024260.3261.02257.74258.37
10/22/2024257.97259.29254.25256.98
10/23/2024256.46257.99255.55256.32
10/24/2024256.15257.16254.06255.53
10/25/2024257.14257.16253.83254.08
10/28/2024255.72258.52255.72256.87
10/29/2024255.45257.55253256.04
10/30/2024263264.75253.46264.33
10/31/2024264.64265.39260.81261.13
11/01/2024261.98264.28260.74263.08
11/04/2024263.62265.45262263.88
11/05/2024263.36266.96262.13266.43
11/06/2024272.95277.58272.04275.47
11/07/2024275.68275.96271.29272.91
11/08/2024272.61275.73271.82271.95
11/11/2024272.55275.53272.55274.27
11/12/2024273.26274.36271.02271.15
11/13/2024269.9273.36268.89272.96
11/14/2024272.49273.6269.62269.87
11/15/2024269.41272.81269.35270.62
11/18/2024270.08272.3269.39270.06
11/19/2024267.9268.78266.11266.46
11/20/2024267.01267.41264.31266.38
11/21/2024266.38271.19265.46269.85
11/22/2024270.82274.34269.57273.95
11/25/2024274.89277.94274.03276.37
11/26/2024275.63276.78273.13276.51
11/27/2024276.64279.13275.64276.04
11/29/2024275.29278.77274.55277.52
12/02/2024278.11278.86275.74278.5
12/03/2024278.02278.98274.47275.99
12/04/2024275.44277.38274.79275.9
12/05/2024277.07278.21274.48275.27
12/06/2024276.46277.24273.3273.53
12/09/2024273.95276.24273.33274.07
12/10/2024273.84275.18269.97273.75
12/11/2024274.81276.42272.51272.96
12/12/2024273.64274.37271.63273.12
12/13/2024272.86273.27270.66272.11
12/16/2024272.11272.35269.14269.66
12/17/2024268.52271.15267.01267.88
12/18/2024267.43270261.04261.23
12/19/2024262.43263.87257.87258.11
12/20/2024257.71262.35257.26258.82
12/23/2024257.92259.19256.21257.64
12/24/2024257.79259.17256.48259.17
12/26/2024258.13259.33257.4258.77
12/27/2024256.92259.25255.29256.55
12/30/2024255.15255.71252.41254.83
12/31/2024253.79255.14252.72253.56