Illinois Tool Works Inc. (LON:0J8W)
London · Delayed Price · Currency is GBP · Price in USD 253.04
-1.76 (-0.69%)
Jan 9, 2026, 4:05 PM GMT
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 253.74 | 256.26 | 252.68 | 254.41 | 254.41 | -0.15% | 1,542 |
| Jan 8, 2026 | 247.59 | 254.80 | 244.87 | 254.80 | 254.80 | 2.63% | 45 |
| Jan 7, 2026 | 253.15 | 256.18 | 248.12 | 248.27 | 248.27 | -1.61% | 85 |
| Jan 6, 2026 | 250.98 | 252.33 | 244.16 | 252.33 | 252.33 | 0.70% | 31 |
| Jan 5, 2026 | 250.47 | 252.65 | 247.58 | 250.57 | 250.57 | 0.94% | 1,262 |
| Jan 2, 2026 | 247.41 | 250.35 | 245.71 | 248.24 | 248.24 | 0.12% | 143 |
| Dec 31, 2025 | 250.96 | 250.96 | 247.48 | 247.94 | 247.94 | -1.18% | 20 |
| Dec 30, 2025 | 253.99 | 253.99 | 250.37 | 250.89 | 249.28 | -0.36% | 12 |
| Dec 29, 2025 | 249.01 | 253.10 | 249.01 | 251.79 | 250.17 | -0.25% | 4,602 |
| Dec 24, 2025 | 250.87 | 253.76 | 249.90 | 252.43 | 250.80 | 0.44% | 35 |
| Dec 23, 2025 | 253.30 | 253.51 | 249.56 | 251.31 | 249.70 | -0.50% | 6 |
| Dec 22, 2025 | 249.52 | 252.64 | 249.52 | 252.58 | 250.96 | 1.42% | 63 |
| Dec 19, 2025 | 252.82 | 252.82 | 249.05 | 249.05 | 247.45 | -0.76% | 30 |
| Dec 18, 2025 | 252.41 | 254.70 | 250.96 | 250.96 | 249.35 | -0.28% | 71 |
| Dec 17, 2025 | 245.78 | 253.40 | 245.78 | 251.67 | 250.06 | -0.07% | 61 |
| Dec 16, 2025 | 253.82 | 255.72 | 250.81 | 251.85 | 250.23 | -2.79% | 142 |
| Dec 15, 2025 | 264.15 | 264.15 | 257.99 | 259.09 | 257.43 | 0.38% | 762 |
| Dec 12, 2025 | 258.41 | 258.69 | 255.46 | 258.10 | 256.44 | 0.29% | 5 |
| Dec 11, 2025 | 255.29 | 257.76 | 255.29 | 257.35 | 255.70 | 2.83% | 18 |
| Dec 10, 2025 | 247.67 | 250.27 | 246.95 | 250.27 | 248.66 | 1.09% | 76 |
| Dec 9, 2025 | 247.42 | 249.45 | 247.15 | 247.58 | 245.99 | -0.42% | 923 |
| Dec 8, 2025 | 250.38 | 250.87 | 247.38 | 248.62 | 247.02 | -0.78% | 94 |
| Dec 5, 2025 | 249.57 | 250.58 | 247.64 | 250.58 | 248.97 | 0.24% | 30 |
| Dec 4, 2025 | 249.80 | 251.23 | 248.07 | 249.98 | 248.38 | -0.01% | 40 |
| Dec 3, 2025 | 248.16 | 250.98 | 246.28 | 250.01 | 248.41 | 0.90% | 38 |
| Dec 2, 2025 | 248.05 | 248.93 | 246.47 | 247.77 | 246.18 | -0.71% | 55 |
| Dec 1, 2025 | 248.73 | 251.02 | 247.07 | 249.55 | 247.95 | -0.31% | 1,589 |
| Nov 28, 2025 | 249.13 | 250.33 | 248.63 | 250.33 | 248.72 | 0.16% | 103 |
| Nov 26, 2025 | 247.81 | 250.23 | 247.59 | 249.94 | 248.34 | 0.56% | 170 |
| Nov 25, 2025 | 243.48 | 248.56 | 242.00 | 248.56 | 246.96 | 1.27% | 40 |
| Nov 24, 2025 | 248.00 | 248.00 | 243.61 | 245.45 | 243.87 | -0.93% | 73 |
| Nov 21, 2025 | 239.98 | 248.01 | 239.86 | 247.76 | 246.17 | 2.49% | 262 |
| Nov 20, 2025 | 239.49 | 242.68 | 239.49 | 241.74 | 240.19 | 0.24% | 88 |
| Nov 19, 2025 | 240.88 | 243.68 | 240.58 | 241.16 | 239.61 | -0.17% | 368 |
| Nov 18, 2025 | 240.21 | 245.20 | 238.55 | 241.58 | 240.02 | -1.00% | 178 |
| Nov 17, 2025 | 243.41 | 244.02 | 242.75 | 244.02 | 242.45 | -0.02% | 5 |
| Nov 14, 2025 | 245.54 | 245.54 | 242.60 | 244.08 | 242.51 | -0.72% | 17 |
| Nov 13, 2025 | 245.65 | 246.19 | 245.42 | 245.85 | 244.27 | -0.60% | 381 |
| Nov 12, 2025 | 245.25 | 247.44 | 244.50 | 247.33 | 245.74 | 0.60% | 5 |
| Nov 11, 2025 | 244.83 | 246.00 | 244.82 | 245.85 | 244.27 | 1.44% | 11 |
| Nov 10, 2025 | 248.93 | 248.93 | 242.03 | 242.36 | 240.80 | -1.58% | 636 |
| Nov 7, 2025 | 244.21 | 246.26 | 243.29 | 246.26 | 244.68 | 0.11% | 79 |
| Nov 6, 2025 | 245.05 | 247.08 | 243.27 | 246.00 | 244.42 | 0.61% | 13 |
| Nov 5, 2025 | 243.53 | 245.77 | 243.53 | 244.50 | 242.93 | 0.38% | 13 |
| Nov 4, 2025 | 243.25 | 243.96 | 242.50 | 243.57 | 242.01 | 0.44% | 45 |
| Nov 3, 2025 | 244.45 | 244.45 | 241.06 | 242.50 | 240.94 | -0.51% | 2,589 |
| Oct 31, 2025 | 242.34 | 244.27 | 240.96 | 243.75 | 242.19 | -0.42% | 39 |
| Oct 30, 2025 | 243.82 | 246.43 | 240.67 | 244.79 | 243.22 | 1.21% | 164 |
| Oct 29, 2025 | 246.31 | 246.88 | 241.88 | 241.88 | 240.32 | -1.97% | 23 |
| Oct 28, 2025 | 248.84 | 249.32 | 246.73 | 246.73 | 245.14 | -0.41% | 5,124 |