Illinois Tool Works Inc. (BIT:1ITW)
Italy · Delayed Price · Currency is EUR 234.20
+5.40 (2.36%)
At close: Oct 2, 2026
BIT:1ITW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 2.36% | - |
| Oct 1, 2026 | 230.10 | 230.10 | 230.10 | 228.80 | 228.80 | -1.25% | 14 |
| Sep 30, 2026 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | -2.11% | - |
| Sep 29, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.50% | - |
| Sep 28, 2026 | 239.60 | 239.60 | 239.60 | 239.40 | 237.89 | -0.37% | 30 |
| Sep 25, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 238.78 | 0.46% | - |
| Sep 24, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 237.69 | -0.33% | - |
| Sep 23, 2026 | 240.70 | 240.70 | 240.70 | 240.00 | 238.48 | 2.04% | 30 |
| Sep 22, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 233.71 | 0.68% | - |
| Sep 21, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.12 | -0.30% | - |
| Sep 18, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 232.82 | 0.95% | - |
| Sep 17, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 230.63 | -0.60% | - |
| Sep 16, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 232.02 | 0.52% | - |
| Sep 15, 2026 | 230.80 | 230.80 | 230.80 | 232.30 | 230.83 | - | 26 |
| Sep 14, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 230.83 | 0.82% | - |
| Sep 11, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 228.94 | 1.59% | - |
| Sep 10, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 225.37 | -0.44% | - |
| Sep 9, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 226.36 | -1.13% | - |
| Sep 8, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 228.94 | -3.44% | - |
| Sep 7, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 237.09 | 2.05% | - |
| Sep 4, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 232.32 | 0.09% | 4 |
| Sep 3, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.12 | 0.78% | - |
| Sep 2, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 230.34 | -1.02% | - |
| Sep 1, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 232.72 | -1.76% | - |
| Aug 31, 2026 | 243.00 | 243.00 | 243.00 | 238.40 | 236.89 | -1.00% | 4 |
| Aug 28, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 239.28 | -0.45% | - |
| Aug 27, 2026 | 241.90 | 241.90 | 241.90 | 241.90 | 240.37 | -1.18% | - |
| Aug 26, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 243.25 | 1.28% | - |
| Aug 25, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 240.17 | -0.33% | - |
| Aug 24, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 240.97 | 0.12% | - |
| Aug 21, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 240.67 | -0.86% | - |
| Aug 20, 2026 | 244.30 | 244.30 | 244.30 | 244.30 | 242.76 | -1.01% | - |
| Aug 19, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 245.24 | - | - |
| Aug 18, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 245.24 | -0.80% | - |
| Aug 17, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 247.23 | -0.52% | - |
| Aug 14, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 248.52 | -0.24% | - |
| Aug 13, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 249.12 | -1.22% | - |
| Aug 12, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 252.20 | -0.31% | - |
| Aug 11, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 252.99 | -0.47% | - |
| Aug 10, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 254.18 | - | - |
| Aug 7, 2026 | 256.10 | 256.10 | 255.80 | 255.80 | 254.18 | -0.04% | 42 |
| Aug 6, 2026 | 257.40 | 259.70 | 257.40 | 255.90 | 254.28 | 0.31% | 44 |
| Aug 5, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 253.49 | 0.51% | - |
| Aug 4, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 252.20 | 1.89% | - |
| Aug 3, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 247.53 | 0.73% | - |
| Jul 31, 2026 | 252.20 | 252.20 | 252.20 | 247.30 | 245.74 | 0.57% | 6 |
| Jul 30, 2026 | 255.10 | 255.10 | 250.00 | 245.90 | 244.35 | -4.32% | 15 |
| Jul 29, 2026 | 259.60 | 259.60 | 259.60 | 257.00 | 255.38 | -1.46% | 90 |
| Jul 28, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 259.15 | 3.82% | - |
| Jul 27, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 249.61 | 1.13% | - |