Illinois Tool Works Inc. (LON:0J8W)
London · Delayed Price · Currency is GBP · Price in USD 257.43
+0.62 (0.24%)
At close: Oct 22, 2025
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 254.77 | 257.43 | 254.77 | 257.43 | 257.43 | 0.24% | 24 |
| Oct 21, 2025 | 251.81 | 257.95 | 250.61 | 256.80 | 256.80 | 1.85% | 30 |
| Oct 20, 2025 | 248.02 | 252.15 | 248.02 | 252.15 | 252.15 | 1.83% | 323 |
| Oct 17, 2025 | 246.79 | 248.93 | 244.42 | 247.62 | 247.62 | 0.61% | 63 |
| Oct 16, 2025 | 249.11 | 249.11 | 245.65 | 246.11 | 246.11 | -0.63% | 22 |
| Oct 15, 2025 | 249.07 | 249.38 | 247.12 | 247.68 | 247.68 | 0.13% | 121 |
| Oct 14, 2025 | 243.26 | 247.35 | 242.61 | 247.35 | 247.35 | 0.57% | 479 |
| Oct 13, 2025 | 246.26 | 248.27 | 245.49 | 245.96 | 245.96 | 0.21% | 11 |
| Oct 10, 2025 | 249.18 | 249.94 | 244.92 | 245.43 | 245.43 | -1.33% | 123 |
| Oct 9, 2025 | 252.23 | 253.07 | 248.75 | 248.75 | 248.75 | -1.92% | 23 |
| Oct 8, 2025 | 257.28 | 257.40 | 252.80 | 253.62 | 253.62 | -1.18% | 13 |
| Oct 7, 2025 | 259.35 | 259.40 | 256.09 | 256.66 | 256.66 | -0.25% | 194 |
| Oct 6, 2025 | 259.06 | 260.00 | 256.97 | 257.30 | 257.30 | -1.98% | 9 |
| Oct 3, 2025 | 254.39 | 262.57 | 254.39 | 262.50 | 262.50 | 0.84% | 1,393 |
| Oct 2, 2025 | 259.70 | 262.11 | 258.49 | 260.31 | 260.31 | 0.56% | 43 |
| Oct 1, 2025 | 260.11 | 260.29 | 258.65 | 258.86 | 258.86 | -0.22% | 29 |
| Sep 30, 2025 | 260.40 | 261.63 | 259.06 | 259.44 | 259.44 | -1.30% | 18 |
| Sep 29, 2025 | 270.23 | 270.23 | 260.84 | 262.85 | 261.23 | 0.97% | 203 |
| Sep 26, 2025 | 258.96 | 260.32 | 258.96 | 260.32 | 258.72 | 0.65% | 6 |
| Sep 25, 2025 | 258.76 | 259.52 | 257.54 | 258.65 | 257.06 | -0.25% | 13 |
| Sep 24, 2025 | 260.24 | 261.46 | 259.30 | 259.30 | 257.71 | -0.43% | 391 |
| Sep 23, 2025 | 260.00 | 262.84 | 260.00 | 260.43 | 258.83 | 0.03% | 47 |
| Sep 22, 2025 | 255.93 | 261.71 | 255.93 | 260.34 | 258.74 | -0.77% | 111 |
| Sep 19, 2025 | 264.76 | 264.94 | 262.11 | 262.36 | 260.75 | -1.05% | 71 |
| Sep 18, 2025 | 262.93 | 265.18 | 261.87 | 265.14 | 263.51 | -0.64% | 4 |
| Sep 17, 2025 | 263.46 | 266.84 | 261.93 | 266.84 | 265.20 | 1.93% | 29 |
| Sep 16, 2025 | 263.75 | 263.92 | 261.07 | 261.79 | 260.19 | -0.62% | 39 |
| Sep 15, 2025 | 265.85 | 265.85 | 263.41 | 263.41 | 261.80 | -0.05% | 15 |
| Sep 12, 2025 | 265.70 | 265.70 | 263.01 | 263.55 | 261.93 | -0.89% | 35 |
| Sep 11, 2025 | 263.50 | 266.43 | 261.64 | 265.91 | 264.28 | 1.03% | 36 |
| Sep 10, 2025 | 261.19 | 264.22 | 259.90 | 263.21 | 261.60 | 0.34% | 36 |
| Sep 9, 2025 | 264.22 | 264.86 | 261.66 | 262.32 | 260.71 | -1.25% | 382 |
| Sep 8, 2025 | 264.35 | 265.65 | 264.16 | 265.65 | 264.02 | 0.38% | 43 |
| Sep 5, 2025 | 266.41 | 268.32 | 264.64 | 264.64 | 263.02 | -0.08% | 145 |
| Sep 4, 2025 | 261.62 | 264.85 | 261.62 | 264.85 | 263.23 | 1.10% | 209 |
| Sep 3, 2025 | 262.38 | 263.64 | 261.06 | 261.96 | 260.35 | 0.33% | 200 |
| Sep 2, 2025 | 265.41 | 265.41 | 260.79 | 261.11 | 259.50 | -1.34% | 1,392 |
| Aug 29, 2025 | 266.03 | 267.21 | 264.64 | 264.64 | 263.02 | 0.13% | 28 |
| Aug 28, 2025 | 266.10 | 267.99 | 264.31 | 264.31 | 262.68 | -0.98% | 10 |
| Aug 27, 2025 | 266.28 | 267.93 | 265.57 | 266.91 | 265.27 | -0.50% | 378 |
| Aug 26, 2025 | 267.74 | 268.25 | 266.83 | 268.24 | 266.60 | -0.10% | 370 |
| Aug 25, 2025 | 269.48 | 269.60 | 268.23 | 268.50 | 266.85 | -0.15% | - |
| Aug 22, 2025 | 261.74 | 269.40 | 261.74 | 268.91 | 267.26 | 2.49% | 34 |
| Aug 21, 2025 | 260.41 | 262.73 | 260.41 | 262.38 | 260.77 | -0.27% | 13 |
| Aug 20, 2025 | 263.95 | 265.33 | 262.73 | 263.08 | 261.47 | 0.14% | 28 |
| Aug 19, 2025 | 259.92 | 264.43 | 259.45 | 262.71 | 261.10 | 1.02% | 29 |
| Aug 18, 2025 | 257.21 | 260.07 | 257.21 | 260.07 | 258.48 | -0.08% | 176 |
| Aug 15, 2025 | 265.23 | 265.23 | 260.27 | 260.27 | 258.67 | -1.09% | 17 |
| Aug 14, 2025 | 266.17 | 266.17 | 261.41 | 263.14 | 261.53 | -1.20% | 44 |
| Aug 13, 2025 | 260.80 | 266.33 | 260.80 | 266.33 | 264.70 | 2.23% | 23 |