Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 221.40
-1.30 (-0.58%)
At close: Sep 30, 2025
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 223.00 | 224.40 | 222.70 | 222.70 | 222.70 | 1.04% | - |
| Sep 26, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -0.50% | 9 |
| Sep 25, 2025 | 220.60 | 221.50 | 220.60 | 221.50 | 221.50 | 0.27% | 88 |
| Sep 24, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | 0.18% | 288 |
| Sep 23, 2025 | 221.40 | 221.60 | 220.50 | 220.50 | 220.50 | -0.85% | 286 |
| Sep 22, 2025 | 223.30 | 223.30 | 222.40 | 222.40 | 222.40 | -1.07% | 128 |
| Sep 19, 2025 | 223.60 | 224.80 | 223.60 | 224.80 | 224.80 | 0.99% | 391 |
| Sep 18, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 1.00% | 37 |
| Sep 17, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -0.36% | 16 |
| Sep 16, 2025 | 223.50 | 223.50 | 221.20 | 221.20 | 221.20 | -1.29% | 339 |
| Sep 15, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -1.10% | 58 |
| Sep 12, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -0.09% | 94 |
| Sep 11, 2025 | 224.10 | 226.80 | 224.10 | 226.80 | 226.80 | 1.52% | 720 |
| Sep 10, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -1.37% | 506 |
| Sep 9, 2025 | 226.10 | 226.50 | 226.10 | 226.50 | 226.50 | 0.53% | 474 |
| Sep 8, 2025 | 227.70 | 227.90 | 225.30 | 225.30 | 225.30 | -0.79% | 178 |
| Sep 5, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 1.02% | 179 |
| Sep 4, 2025 | 223.50 | 224.80 | 223.50 | 224.80 | 224.80 | -0.22% | 115 |
| Sep 3, 2025 | 225.00 | 225.30 | 224.90 | 225.30 | 225.30 | 0.67% | 216 |
| Sep 2, 2025 | 225.70 | 225.70 | 223.80 | 223.80 | 223.80 | -0.71% | 285 |
| Sep 1, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -0.79% | 140 |
| Aug 29, 2025 | 227.30 | 227.30 | 227.20 | 227.20 | 227.20 | -1.09% | 1,968 |
| Aug 28, 2025 | 228.70 | 229.70 | 228.70 | 229.70 | 229.70 | -0.13% | 81 |
| Aug 27, 2025 | 228.70 | 230.00 | 228.70 | 230.00 | 230.00 | 0.52% | - |
| Aug 26, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.44% | 593 |
| Aug 25, 2025 | 230.10 | 230.10 | 229.80 | 229.80 | 229.80 | 1.73% | 177 |
| Aug 22, 2025 | 224.90 | 225.90 | 224.90 | 225.90 | 225.90 | 0.62% | 66 |
| Aug 21, 2025 | 224.40 | 224.50 | 224.40 | 224.50 | 224.50 | -0.58% | 76 |
| Aug 20, 2025 | 226.00 | 226.00 | 225.80 | 225.80 | 225.80 | 1.71% | 443 |
| Aug 19, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.50% | 75 |
| Aug 18, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | -1.69% | 129 |
| Aug 15, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.62% | 128 |
| Aug 14, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 0.94% | 51 |
| Aug 13, 2025 | 222.50 | 224.00 | 222.50 | 224.00 | 224.00 | 1.45% | 453 |
| Aug 12, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.32% | 52 |
| Aug 11, 2025 | 220.70 | 221.50 | 220.70 | 221.50 | 221.50 | 0.41% | 180 |
| Aug 8, 2025 | 219.70 | 220.60 | 219.70 | 220.60 | 220.60 | -0.32% | 107 |
| Aug 7, 2025 | 220.30 | 221.30 | 220.30 | 221.30 | 221.30 | -0.14% | 146 |
| Aug 6, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 0.45% | 135 |
| Aug 5, 2025 | 219.30 | 220.60 | 219.30 | 220.60 | 220.60 | 1.33% | 249 |
| Aug 4, 2025 | 218.90 | 218.90 | 217.70 | 217.70 | 217.70 | -1.54% | 445 |
| Aug 1, 2025 | 223.30 | 223.30 | 221.10 | 221.10 | 221.10 | -1.43% | - |
| Jul 31, 2025 | 221.40 | 224.30 | 220.70 | 224.30 | 224.30 | -0.58% | 166 |
| Jul 30, 2025 | 224.40 | 225.60 | 224.40 | 225.60 | 225.60 | 0.18% | 334 |
| Jul 29, 2025 | 224.10 | 225.20 | 224.10 | 225.20 | 225.20 | - | 40 |
| Jul 28, 2025 | 223.70 | 225.20 | 223.70 | 225.20 | 225.20 | 0.76% | 550 |
| Jul 25, 2025 | 222.60 | 223.50 | 222.60 | 223.50 | 223.50 | 0.09% | 41 |
| Jul 24, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 0.81% | 181 |
| Jul 23, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0.91% | 68 |
| Jul 22, 2025 | 217.40 | 219.50 | 217.40 | 219.50 | 219.50 | 0.23% | 348 |