Illinois Tool Works Inc. (LON:0J8W)
London · Delayed Price · Currency is GBP · Price in USD 249.26
-3.74 (-1.48%)
Dec 19, 2025, 4:11 PM BST
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 252.82 | 252.82 | 249.05 | 249.05 | 249.05 | -0.76% | 30 |
| Dec 18, 2025 | 252.41 | 254.70 | 250.96 | 250.96 | 250.96 | -0.28% | 71 |
| Dec 17, 2025 | 245.78 | 253.40 | 245.78 | 251.67 | 251.67 | -0.07% | 61 |
| Dec 16, 2025 | 253.82 | 255.72 | 250.81 | 251.85 | 251.85 | -2.79% | 142 |
| Dec 15, 2025 | 264.15 | 264.15 | 257.99 | 259.09 | 259.09 | 0.38% | 762 |
| Dec 12, 2025 | 258.41 | 258.69 | 255.46 | 258.10 | 258.10 | 0.29% | 5 |
| Dec 11, 2025 | 255.29 | 257.76 | 255.29 | 257.35 | 257.35 | 2.83% | 18 |
| Dec 10, 2025 | 247.67 | 250.27 | 246.95 | 250.27 | 250.27 | 1.09% | 76 |
| Dec 9, 2025 | 247.42 | 249.45 | 247.15 | 247.58 | 247.58 | -0.42% | 923 |
| Dec 8, 2025 | 250.38 | 250.87 | 247.38 | 248.62 | 248.62 | -0.78% | 94 |
| Dec 5, 2025 | 249.57 | 250.58 | 247.64 | 250.58 | 250.58 | 0.24% | 30 |
| Dec 4, 2025 | 249.80 | 251.23 | 248.07 | 249.98 | 249.98 | -0.01% | 40 |
| Dec 3, 2025 | 248.16 | 250.98 | 246.28 | 250.01 | 250.01 | 0.90% | 38 |
| Dec 2, 2025 | 248.05 | 248.93 | 246.47 | 247.77 | 247.77 | -0.71% | 55 |
| Dec 1, 2025 | 248.73 | 251.02 | 247.07 | 249.55 | 249.55 | -0.31% | 1,589 |
| Nov 28, 2025 | 249.13 | 250.33 | 248.63 | 250.33 | 250.33 | 0.16% | 103 |
| Nov 26, 2025 | 247.81 | 250.23 | 247.59 | 249.94 | 249.94 | 0.56% | 170 |
| Nov 25, 2025 | 243.48 | 248.56 | 242.00 | 248.56 | 248.56 | 1.27% | 40 |
| Nov 24, 2025 | 248.00 | 248.00 | 243.61 | 245.45 | 245.45 | -0.93% | 73 |
| Nov 21, 2025 | 239.98 | 248.01 | 239.86 | 247.76 | 247.76 | 2.49% | 262 |
| Nov 20, 2025 | 239.49 | 242.68 | 239.49 | 241.74 | 241.74 | 0.24% | 88 |
| Nov 19, 2025 | 240.88 | 243.68 | 240.58 | 241.16 | 241.16 | -0.17% | 368 |
| Nov 18, 2025 | 240.21 | 245.20 | 238.55 | 241.58 | 241.58 | -1.00% | 178 |
| Nov 17, 2025 | 243.41 | 244.02 | 242.75 | 244.02 | 244.02 | -0.02% | 5 |
| Nov 14, 2025 | 245.54 | 245.54 | 242.60 | 244.08 | 244.08 | -0.72% | 17 |
| Nov 13, 2025 | 245.65 | 246.19 | 245.42 | 245.85 | 245.85 | -0.60% | 381 |
| Nov 12, 2025 | 245.25 | 247.44 | 244.50 | 247.33 | 247.33 | 0.60% | 5 |
| Nov 11, 2025 | 244.83 | 246.00 | 244.82 | 245.85 | 245.85 | 1.44% | 11 |
| Nov 10, 2025 | 248.93 | 248.93 | 242.03 | 242.36 | 242.36 | -1.58% | 636 |
| Nov 7, 2025 | 244.21 | 246.26 | 243.29 | 246.26 | 246.26 | 0.11% | 79 |
| Nov 6, 2025 | 245.05 | 247.08 | 243.27 | 246.00 | 246.00 | 0.61% | 13 |
| Nov 5, 2025 | 243.53 | 245.77 | 243.53 | 244.50 | 244.50 | 0.38% | 13 |
| Nov 4, 2025 | 243.25 | 243.96 | 242.50 | 243.57 | 243.57 | 0.44% | 45 |
| Nov 3, 2025 | 244.45 | 244.45 | 241.06 | 242.50 | 242.50 | -0.51% | 2,589 |
| Oct 31, 2025 | 242.34 | 244.27 | 240.96 | 243.75 | 243.75 | -0.42% | 39 |
| Oct 30, 2025 | 243.82 | 246.43 | 240.67 | 244.79 | 244.79 | 1.21% | 164 |
| Oct 29, 2025 | 246.31 | 246.88 | 241.88 | 241.88 | 241.88 | -1.97% | 23 |
| Oct 28, 2025 | 248.84 | 249.32 | 246.73 | 246.73 | 246.73 | -0.41% | 5,124 |
| Oct 27, 2025 | 247.51 | 248.77 | 246.92 | 247.73 | 247.73 | 1.30% | 4,546 |
| Oct 24, 2025 | 265.00 | 265.00 | 243.00 | 244.54 | 244.54 | -3.96% | 305 |
| Oct 23, 2025 | 253.02 | 255.48 | 253.02 | 254.64 | 254.64 | -1.09% | 4 |
| Oct 22, 2025 | 254.77 | 257.43 | 254.77 | 257.43 | 257.43 | 0.24% | 26 |
| 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 |