Illinois Tool Works Inc. (ETR:ILT)
Germany · Delayed Price · Currency is EUR 212.70
-2.70 (-1.25%)
At close: Dec 19, 2025
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 213.40 | 213.40 | 212.70 | 212.70 | 212.70 | -1.25% | 1 |
| Dec 18, 2025 | 216.10 | 216.10 | 215.40 | 215.40 | 215.40 | 0.51% | 9 |
| Dec 17, 2025 | 212.80 | 215.20 | 212.80 | 214.30 | 214.30 | -0.42% | 156 |
| Dec 16, 2025 | 217.40 | 217.90 | 215.10 | 215.20 | 215.20 | -2.49% | 85 |
| Dec 15, 2025 | 221.10 | 221.60 | 220.70 | 220.70 | 220.70 | 0.27% | 114 |
| Dec 12, 2025 | 219.40 | 220.10 | 218.90 | 220.10 | 220.10 | 0.50% | 151 |
| Dec 11, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 1.91% | 38 |
| Dec 10, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 0.99% | - |
| Dec 9, 2025 | 213.80 | 213.80 | 212.80 | 212.80 | 212.80 | -0.93% | 1 |
| Dec 8, 2025 | 214.80 | 215.00 | 213.70 | 214.80 | 214.80 | -0.32% | 37 |
| Dec 5, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0.47% | - |
| Dec 4, 2025 | 214.90 | 214.90 | 214.50 | 214.50 | 214.50 | -0.23% | 90 |
| Dec 3, 2025 | 212.80 | 215.00 | 212.80 | 215.00 | 215.00 | 0.84% | 73 |
| Dec 2, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -0.56% | - |
| Dec 1, 2025 | 214.40 | 214.40 | 212.60 | 214.40 | 214.40 | -0.65% | 223 |
| Nov 28, 2025 | 214.30 | 215.80 | 214.30 | 215.80 | 215.80 | 0.79% | 102 |
| Nov 27, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | -0.42% | - |
| Nov 26, 2025 | 213.70 | 215.80 | 213.70 | 215.00 | 215.00 | 2.77% | 103 |
| Nov 25, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -3.33% | 220 |
| Nov 24, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 3.79% | 4 |
| Nov 20, 2025 | 209.00 | 209.00 | 208.50 | 208.50 | 208.50 | - | 116 |
| Nov 19, 2025 | 210.00 | 210.10 | 208.50 | 208.50 | 208.50 | -0.05% | 128 |
| Nov 18, 2025 | 208.70 | 209.90 | 207.70 | 208.60 | 208.60 | -0.33% | 281 |
| Nov 17, 2025 | 211.50 | 211.80 | 209.30 | 209.30 | 209.30 | -0.43% | 122 |
| Nov 14, 2025 | 210.30 | 210.30 | 210.20 | 210.20 | 210.20 | -0.66% | 81 |
| Nov 13, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.89% | 9 |
| Nov 12, 2025 | 211.30 | 213.50 | 211.30 | 213.50 | 213.50 | 0.90% | 308 |
| Nov 11, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.71% | - |
| Nov 10, 2025 | 213.70 | 213.70 | 210.10 | 210.10 | 210.10 | -0.94% | 12 |
| 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 |