Illinois Tool Works Inc. (ETR:ILT)
Germany · Delayed Price · Currency is EUR 210.80
-1.30 (-0.61%)
At close: Nov 7, 2025
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 213.00 | 213.00 | 212.10 | 212.10 | 212.10 | -0.66% | 59 |
| Nov 6, 2025 | 211.90 | 213.90 | 211.70 | 213.50 | 213.50 | 0.57% | 242 |
| Nov 5, 2025 | 212.30 | 212.70 | 211.30 | 212.30 | 212.30 | 0.43% | 220 |
| Nov 4, 2025 | 211.60 | 211.60 | 211.40 | 211.40 | 211.40 | 0.19% | 11 |
| Nov 3, 2025 | 212.50 | 212.50 | 209.70 | 211.00 | 211.00 | -0.28% | 28 |
| Oct 31, 2025 | 211.90 | 211.90 | 210.70 | 211.60 | 211.60 | -0.19% | 87 |
| Oct 30, 2025 | 212.50 | 212.50 | 212.00 | 212.00 | 212.00 | 0.33% | 10 |
| Oct 29, 2025 | 211.20 | 211.30 | 211.20 | 211.30 | 211.30 | -0.56% | 45 |
| Oct 28, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.33% | - |
| Oct 27, 2025 | 210.60 | 214.70 | 210.60 | 213.20 | 213.20 | 0.33% | 246 |
| Oct 24, 2025 | 224.10 | 224.80 | 212.50 | 212.50 | 212.50 | -3.41% | 339 |
| Oct 23, 2025 | 220.70 | 220.80 | 219.30 | 220.00 | 220.00 | -0.99% | 289 |
| Oct 22, 2025 | 220.60 | 222.20 | 219.90 | 222.20 | 222.20 | 0.32% | 595 |
| Oct 21, 2025 | 218.40 | 221.50 | 218.40 | 221.50 | 221.50 | 2.88% | 14 |
| Oct 20, 2025 | 213.70 | 215.30 | 213.70 | 215.30 | 215.30 | 1.56% | 1 |
| Oct 17, 2025 | 209.70 | 213.00 | 209.70 | 212.00 | 212.00 | 0.14% | 184 |
| Oct 16, 2025 | 213.60 | 213.60 | 211.70 | 211.70 | 211.70 | -0.75% | 137 |
| Oct 15, 2025 | 214.70 | 215.50 | 213.30 | 213.30 | 213.30 | 0.90% | 526 |
| Oct 14, 2025 | 211.00 | 211.40 | 210.20 | 211.40 | 211.40 | -0.75% | 239 |
| Oct 13, 2025 | 213.60 | 213.60 | 212.70 | 213.00 | 213.00 | 0.47% | 73 |
| Oct 10, 2025 | 215.80 | 215.80 | 212.00 | 212.00 | 212.00 | -1.76% | 237 |
| Oct 9, 2025 | 217.20 | 217.20 | 215.00 | 215.80 | 215.80 | -1.55% | 392 |
| Oct 8, 2025 | 221.10 | 221.10 | 219.20 | 219.20 | 219.20 | -0.59% | 47 |
| Oct 7, 2025 | 223.00 | 223.00 | 220.50 | 220.50 | 220.50 | -0.27% | 4 |
| Oct 6, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | -0.58% | - |
| Oct 3, 2025 | 222.00 | 222.40 | 222.00 | 222.40 | 222.40 | 0.27% | 45 |
| Oct 2, 2025 | 223.10 | 223.10 | 221.80 | 221.80 | 221.80 | 0.14% | 2 |
| Oct 1, 2025 | 220.60 | 222.30 | 220.20 | 221.50 | 221.50 | - | 158 |
| Sep 30, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -0.67% | - |
| Sep 29, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 221.63 | 0.09% | - |
| Sep 26, 2025 | 222.00 | 222.80 | 222.00 | 222.80 | 221.43 | 0.63% | 40 |
| Sep 25, 2025 | 220.40 | 221.40 | 220.40 | 221.40 | 220.04 | -0.05% | 44 |
| Sep 24, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 220.14 | -0.40% | 10 |
| Sep 23, 2025 | 222.40 | 222.60 | 221.50 | 222.40 | 221.03 | 0.09% | 40 |
| Sep 22, 2025 | 221.70 | 222.20 | 221.20 | 222.20 | 220.83 | -0.40% | 125 |
| Sep 19, 2025 | 223.90 | 223.90 | 223.10 | 223.10 | 221.73 | -0.18% | 14 |
| Sep 18, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 222.13 | -0.13% | - |
| Sep 17, 2025 | 220.80 | 223.80 | 220.80 | 223.80 | 222.42 | 1.13% | 30 |
| Sep 16, 2025 | 221.00 | 221.30 | 221.00 | 221.30 | 219.94 | -1.03% | 2 |
| Sep 15, 2025 | 224.70 | 225.10 | 223.60 | 223.60 | 222.22 | -0.49% | 18 |
| Sep 12, 2025 | 225.50 | 225.50 | 224.70 | 224.70 | 223.32 | -1.06% | 100 |
| Sep 11, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 225.70 | 1.25% | - |
| Sep 10, 2025 | 224.20 | 224.60 | 223.60 | 224.30 | 222.92 | 0.22% | 13 |
| Sep 9, 2025 | 226.80 | 226.80 | 223.80 | 223.80 | 222.42 | -1.28% | 16 |
| Sep 8, 2025 | 227.50 | 229.00 | 225.00 | 226.70 | 225.31 | 0.44% | 52 |
| Sep 5, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 224.31 | -0.53% | - |
| Sep 4, 2025 | 224.90 | 226.90 | 224.90 | 226.90 | 225.50 | 1.39% | 28 |
| Sep 3, 2025 | 225.30 | 225.30 | 223.80 | 223.80 | 222.42 | -0.13% | 25 |
| Sep 2, 2025 | 225.80 | 225.80 | 224.10 | 224.10 | 222.72 | -1.02% | 332 |
| Sep 1, 2025 | 224.60 | 228.00 | 222.30 | 226.40 | 225.01 | 0.09% | 355 |