Illinois Tool Works Inc. (LON:0J8W)
London · Delayed Price · Currency is GBP · Price in USD 263.55
-2.36 (-0.89%)
At close: Sep 12, 2025
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 263.75 | 263.92 | 261.07 | 261.07 | 261.07 | -0.89% | 9 |
| Sep 15, 2025 | 265.85 | 265.85 | 263.41 | 263.41 | 263.41 | -0.05% | 15 |
| Sep 12, 2025 | 265.70 | 265.70 | 263.01 | 263.55 | 263.55 | -0.89% | 35 |
| Sep 11, 2025 | 263.50 | 266.43 | 261.64 | 265.91 | 265.91 | 1.03% | 36 |
| Sep 10, 2025 | 261.19 | 264.22 | 259.90 | 263.21 | 263.21 | 0.34% | 36 |
| Sep 9, 2025 | 264.22 | 264.86 | 261.66 | 262.32 | 262.32 | -1.25% | 382 |
| Sep 8, 2025 | 264.35 | 265.65 | 264.16 | 265.65 | 265.65 | 0.38% | 43 |
| Sep 5, 2025 | 266.41 | 268.32 | 264.64 | 264.64 | 264.64 | -0.08% | 145 |
| Sep 4, 2025 | 261.62 | 264.85 | 261.62 | 264.85 | 264.85 | 1.10% | 209 |
| Sep 3, 2025 | 262.38 | 263.64 | 261.06 | 261.96 | 261.96 | 0.33% | 200 |
| Sep 2, 2025 | 265.41 | 265.41 | 260.79 | 261.11 | 261.11 | -1.34% | 1,392 |
| Aug 29, 2025 | 266.03 | 267.21 | 264.64 | 264.64 | 264.64 | 0.13% | 28 |
| Aug 28, 2025 | 266.10 | 267.99 | 264.31 | 264.31 | 264.31 | -0.98% | 10 |
| Aug 27, 2025 | 266.28 | 267.93 | 265.57 | 266.91 | 266.91 | -0.50% | 378 |
| Aug 26, 2025 | 267.74 | 268.25 | 266.83 | 268.24 | 268.24 | -0.10% | 370 |
| Aug 25, 2025 | 269.48 | 269.60 | 268.23 | 268.50 | 268.50 | -0.15% | - |
| Aug 22, 2025 | 261.74 | 269.40 | 261.74 | 268.91 | 268.91 | 2.49% | 34 |
| Aug 21, 2025 | 260.41 | 262.73 | 260.41 | 262.38 | 262.38 | -0.27% | 13 |
| Aug 20, 2025 | 263.95 | 265.33 | 262.73 | 263.08 | 263.08 | 0.14% | 28 |
| Aug 19, 2025 | 259.92 | 264.43 | 259.45 | 262.71 | 262.71 | 1.02% | 29 |
| Aug 18, 2025 | 257.21 | 260.07 | 257.21 | 260.07 | 260.07 | -0.08% | 176 |
| Aug 15, 2025 | 265.23 | 265.23 | 260.27 | 260.27 | 260.27 | -1.09% | 17 |
| Aug 14, 2025 | 266.17 | 266.17 | 261.41 | 263.14 | 263.14 | -1.20% | 44 |
| Aug 13, 2025 | 260.80 | 266.33 | 260.80 | 266.33 | 266.33 | 2.23% | 23 |
| Aug 12, 2025 | 258.35 | 260.52 | 258.19 | 260.52 | 260.52 | 1.43% | 188 |
| Aug 11, 2025 | 257.41 | 258.00 | 256.84 | 256.84 | 256.84 | -0.57% | 6 |
| Aug 8, 2025 | 256.78 | 258.77 | 256.78 | 258.31 | 258.31 | 0.24% | 124 |
| Aug 7, 2025 | 258.72 | 258.94 | 256.52 | 257.69 | 257.69 | 0.18% | 18 |
| Aug 6, 2025 | 256.25 | 258.47 | 255.75 | 257.23 | 257.23 | 0.50% | 70 |
| Aug 5, 2025 | 254.57 | 255.96 | 254.09 | 255.96 | 255.96 | 0.65% | 23 |
| Aug 4, 2025 | 252.50 | 254.30 | 252.27 | 254.30 | 254.30 | 0.87% | 11 |
| Aug 1, 2025 | 252.59 | 253.13 | 250.10 | 252.12 | 252.12 | -1.74% | 273 |
| Jul 31, 2025 | 251.89 | 256.59 | 250.96 | 256.59 | 256.59 | 0.67% | 64 |
| Jul 30, 2025 | 255.36 | 255.65 | 252.17 | 254.87 | 254.87 | -0.82% | 45 |
| Jul 29, 2025 | 259.48 | 259.48 | 256.84 | 256.98 | 256.98 | -1.40% | 46 |
| Jul 28, 2025 | 261.54 | 261.75 | 260.05 | 260.63 | 260.63 | -0.09% | 11 |
| Jul 25, 2025 | 263.66 | 263.66 | 260.85 | 260.85 | 260.85 | -0.37% | 176 |
| Jul 24, 2025 | 259.88 | 263.81 | 259.88 | 261.82 | 261.82 | 0.16% | 867 |
| Jul 23, 2025 | 260.02 | 263.12 | 260.02 | 261.41 | 261.41 | 1.97% | 8 |
| Jul 22, 2025 | 255.12 | 256.37 | 255.12 | 256.37 | 256.37 | -0.15% | 11 |
| Jul 21, 2025 | 255.83 | 257.44 | 254.27 | 256.75 | 256.75 | -0.43% | 18 |
| Jul 18, 2025 | 257.85 | 257.87 | 257.51 | 257.86 | 257.86 | 0.13% | 46 |
| Jul 17, 2025 | 255.85 | 258.95 | 255.85 | 257.54 | 257.54 | 0.74% | 30 |
| Jul 16, 2025 | 257.01 | 259.52 | 254.88 | 255.64 | 255.64 | -0.98% | 263 |
| Jul 15, 2025 | 259.55 | 259.55 | 258.16 | 258.16 | 258.16 | 0.07% | 1 |
| Jul 14, 2025 | 260.31 | 260.31 | 256.72 | 257.97 | 257.97 | -0.61% | 66 |
| Jul 11, 2025 | 260.49 | 260.77 | 257.94 | 259.56 | 259.56 | -1.72% | 60 |
| Jul 10, 2025 | 260.24 | 264.11 | 259.53 | 264.11 | 264.11 | 2.70% | 26 |
| Jul 9, 2025 | 258.34 | 260.07 | 257.16 | 257.16 | 257.16 | -0.49% | 293 |
| Jul 8, 2025 | 254.43 | 258.43 | 253.18 | 258.43 | 258.43 | 0.95% | 18 |