Illinois Tool Works Inc. ITW
NYSE · United States · Producer Manufacturing
$257.28-8.07 (-3.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $257.28 | -3.67% | $265.65 | $266.88 | $257.23 | 2.77M |
| 2026-09-29 | $267.07 | -2.47% | $271.92 | $274.44 | $266.00 | 2.30M |
| 2026-09-28 | $273.83 | -0.18% | $273.34 | $275.32 | $271.91 | 813.60K |
| 2026-09-25 | $274.32 | +0.85% | $272.74 | $276.39 | $271.72 | 1.01M |
| 2026-09-24 | $272.00 | -0.52% | $272.60 | $274.14 | $270.38 | 1.34M |
| 2026-09-23 | $273.42 | +1.09% | $269.63 | $274.58 | $269.63 | 1.68M |
| 2026-09-22 | $270.47 | +1.10% | $269.96 | $270.66 | $267.79 | 922.20K |
| 2026-09-21 | $267.52 | -0.71% | $269.97 | $270.65 | $266.84 | 1.64M |
| 2026-09-18 | $269.42 | +0.71% | $267.60 | $270.26 | $266.42 | 2.09M |
| 2026-09-17 | $267.51 | +0.07% | $270.64 | $270.65 | $265.53 | 1.03M |
| 2026-09-16 | $267.33 | -0.47% | $269.81 | $270.21 | $265.14 | 1.19M |
| 2026-09-15 | $268.60 | -0.16% | $269.47 | $270.26 | $266.29 | 1.03M |
| 2026-09-14 | $269.04 | +0.33% | $265.35 | $270.79 | $265.08 | 1.28M |
| 2026-09-11 | $268.16 | +1.12% | $267.94 | $269.65 | $266.16 | 1.02M |
| 2026-09-10 | $265.20 | +0.46% | $262.57 | $265.54 | $261.35 | 1.65M |
| 2026-09-09 | $263.99 | -1.75% | $267.14 | $268.26 | $263.53 | 1.39M |
| 2026-09-08 | $268.69 | -0.53% | $268.77 | $271.24 | $267.23 | 1.05M |
| 2026-09-04 | $270.12 | -0.56% | $270.94 | $273.86 | $269.35 | 1.04M |
| 2026-09-03 | $271.65 | +0.95% | $271.86 | $272.59 | $267.81 | 979.90K |
| 2026-09-02 | $269.09 | -0.29% | $270.53 | $270.53 | $265.89 | 1.67M |
| 2026-09-01 | $269.88 | -1.99% | $275.04 | $276.76 | $268.96 | 1.09M |
| 2026-08-31 | $275.37 | -1.69% | $279.05 | $279.50 | $274.86 | 1.25M |
| 2026-08-28 | $280.10 | -0.56% | $283.35 | $284.43 | $278.50 | 837.00K |
| 2026-08-27 | $281.67 | -1.34% | $283.30 | $283.38 | $279.25 | 809.50K |
| 2026-08-26 | $285.51 | +1.37% | $283.01 | $286.26 | $282.24 | 889.70K |
| 2026-08-25 | $281.65 | -0.81% | $286.27 | $286.27 | $280.91 | 766.80K |
| 2026-08-24 | $283.95 | +0.59% | $283.91 | $286.18 | $282.40 | 809.20K |
| 2026-08-21 | $282.29 | -0.16% | $284.10 | $284.17 | $281.04 | 872.30K |
| 2026-08-20 | $282.74 | -0.53% | $282.70 | $285.65 | $281.81 | 1.01M |
| 2026-08-19 | $284.25 | -0.14% | $286.55 | $289.88 | $283.84 | 894.50K |
| 2026-08-18 | $284.66 | -0.91% | $288.87 | $289.44 | $284.57 | 1.07M |
| 2026-08-17 | $287.28 | -1.21% | $289.87 | $290.90 | $287.21 | 970.40K |
| 2026-08-14 | $290.81 | -0.06% | $290.11 | $291.02 | $288.10 | 1.40M |
| 2026-08-13 | $290.98 | -0.52% | $294.80 | $295.10 | $288.70 | 683.70K |
| 2026-08-12 | $292.51 | -0.22% | $292.73 | $294.23 | $289.76 | 912.10K |
| 2026-08-11 | $293.15 | -0.47% | $294.67 | $297.76 | $292.81 | 836.00K |
| 2026-08-10 | $294.52 | -0.72% | $296.18 | $296.70 | $293.44 | 797.60K |
| 2026-08-07 | $296.66 | +0.67% | $293.55 | $297.67 | $292.45 | 919.00K |
| 2026-08-06 | $294.70 | -0.88% | $300.16 | $300.53 | $293.88 | 912.80K |
| 2026-08-05 | $297.32 | +0.77% | $296.17 | $297.50 | $293.58 | 907.80K |
| 2026-08-04 | $295.06 | +2.28% | $284.92 | $296.33 | $284.36 | 1.22M |
| 2026-08-03 | $288.49 | +0.54% | $288.51 | $291.75 | $285.52 | 1.18M |
| 2026-07-31 | $286.95 | +1.15% | $282.51 | $287.99 | $281.87 | 1.82M |
| 2026-07-30 | $283.70 | -2.99% | $296.24 | $296.24 | $281.95 | 2.30M |
| 2026-07-29 | $292.45 | -0.92% | $298.60 | $298.60 | $289.57 | 1.85M |
| 2026-07-28 | $295.16 | +3.63% | $298.71 | $301.92 | $293.26 | 2.86M |
| 2026-07-27 | $284.82 | +0.64% | $284.01 | $287.94 | $283.68 | 2.12M |
| 2026-07-24 | $283.02 | +2.21% | $278.04 | $283.03 | $276.23 | 1.35M |
| 2026-07-23 | $276.91 | +1.09% | $273.43 | $277.03 | $271.27 | 1.49M |
| 2026-07-22 | $273.93 | +0.71% | $272.77 | $275.76 | $272.14 | 1.20M |
| 2026-07-21 | $271.99 | +0.11% | $272.54 | $274.21 | $270.00 | 1.59M |
| 2026-07-20 | $271.69 | -1.58% | $277.02 | $277.29 | $270.60 | 2.06M |
| 2026-07-17 | $276.05 | -2.45% | $279.15 | $285.07 | $275.32 | 1.85M |
| 2026-07-16 | $282.97 | +4.26% | $271.63 | $283.48 | $270.67 | 1.59M |
| 2026-07-15 | $271.41 | -0.32% | $271.66 | $272.46 | $269.24 | 918.50K |
| 2026-07-14 | $272.28 | +0.29% | $274.41 | $274.88 | $271.33 | 1.33M |
| 2026-07-13 | $271.50 | +1.00% | $271.50 | $274.55 | $269.93 | 1.25M |
| 2026-07-10 | $268.81 | +1.25% | $265.97 | $271.12 | $265.58 | 1.12M |
| 2026-07-09 | $265.48 | +0.14% | $267.34 | $267.98 | $263.55 | 1.17M |
| 2026-07-08 | $265.10 | -2.21% | $267.59 | $269.01 | $264.20 | 1.18M |
| 2026-07-07 | $271.09 | -1.16% | $274.94 | $274.96 | $269.21 | 1.06M |
| 2026-07-06 | $274.27 | +0.55% | $273.35 | $275.60 | $271.57 | 1.04M |
| 2026-07-02 | $272.76 | +1.41% | $271.17 | $273.12 | $267.00 | 1.26M |
| 2026-07-01 | $268.97 | -0.55% | $268.77 | $272.15 | $265.86 | 1.41M |
| 2026-06-30 | $270.47 | +1.12% | $265.78 | $271.53 | $263.85 | 2.15M |
| 2026-06-29 | $267.47 | -0.09% | $266.87 | $268.57 | $265.27 | 1.12M |
| 2026-06-26 | $267.71 | -1.07% | $270.11 | $270.31 | $266.59 | 1.97M |
| 2026-06-25 | $270.60 | +2.62% | $265.87 | $273.25 | $265.28 | 1.65M |
| 2026-06-24 | $263.68 | +0.78% | $262.49 | $265.55 | $261.77 | 1.82M |
| 2026-06-23 | $261.64 | -1.38% | $263.03 | $264.90 | $261.25 | 1.33M |
| 2026-06-22 | $265.31 | +0.46% | $263.57 | $266.36 | $261.86 | 1.11M |
| 2026-06-18 | $264.09 | +0.76% | $264.98 | $269.51 | $263.54 | 2.59M |
| 2026-06-17 | $262.11 | -1.38% | $265.43 | $269.12 | $261.00 | 1.70M |
| 2026-06-16 | $265.78 | +1.25% | $264.37 | $266.57 | $263.37 | 1.58M |
| 2026-06-15 | $262.51 | +1.97% | $259.85 | $263.47 | $259.31 | 1.73M |
| 2026-06-12 | $257.43 | +1.17% | $256.68 | $257.48 | $254.15 | 817.90K |
| 2026-06-11 | $254.45 | +1.71% | $250.91 | $256.03 | $250.64 | 1.20M |
| 2026-06-10 | $250.17 | -2.49% | $254.56 | $257.46 | $250.11 | 1.35M |
| 2026-06-09 | $256.55 | +1.65% | $254.32 | $257.47 | $254.20 | 1.64M |
| 2026-06-08 | $252.39 | -0.13% | $253.17 | $254.80 | $250.94 | 1.08M |
| 2026-06-05 | $252.72 | +0.64% | $252.39 | $253.79 | $251.79 | 1.58M |
| 2026-06-04 | $251.12 | +0.34% | $253.72 | $253.72 | $249.84 | 966.30K |
| 2026-06-03 | $250.26 | +0.68% | $250.09 | $252.05 | $247.31 | 1.02M |
| 2026-06-02 | $248.58 | +1.13% | $246.88 | $249.62 | $246.11 | 1.25M |
| 2026-06-01 | $245.81 | -0.59% | $245.84 | $246.29 | $242.05 | 1.34M |
| 2026-05-29 | $247.28 | -0.95% | $248.67 | $249.21 | $246.95 | 3.00M |
| 2026-05-28 | $249.64 | -0.26% | $247.02 | $249.73 | $246.32 | 1.30M |
| 2026-05-27 | $250.29 | -0.05% | $251.64 | $253.69 | $250.28 | 1.13M |
| 2026-05-26 | $250.41 | -0.71% | $253.30 | $255.07 | $249.53 | 1.27M |
| 2026-05-22 | $252.20 | +0.91% | $251.91 | $252.74 | $249.43 | 874.20K |