Illinois Tool Works Inc. (VIE:ITW)
Austria · Delayed Price · Currency is EUR 213.50
-1.10 (-0.51%)
At close: Dec 23, 2025
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 213.70 | 213.90 | 213.50 | 213.50 | 213.50 | -0.51% | - |
| Dec 22, 2025 | 213.60 | 214.60 | 212.90 | 214.60 | 214.60 | 0.80% | - |
| Dec 19, 2025 | 215.10 | 215.30 | 212.90 | 212.90 | 212.90 | -1.11% | - |
| Dec 18, 2025 | 215.60 | 215.70 | 215.10 | 215.30 | 215.30 | 0.51% | - |
| Dec 17, 2025 | 214.40 | 214.40 | 213.10 | 214.20 | 214.20 | -0.19% | - |
| Dec 16, 2025 | 219.30 | 219.30 | 214.60 | 214.60 | 214.60 | -2.81% | - |
| Dec 15, 2025 | 221.60 | 221.60 | 220.60 | 220.80 | 220.80 | 0.32% | - |
| Dec 12, 2025 | 219.00 | 220.40 | 218.80 | 220.10 | 220.10 | 0.46% | - |
| Dec 11, 2025 | 215.90 | 219.10 | 215.90 | 219.10 | 219.10 | 2.00% | - |
| Dec 10, 2025 | 212.30 | 214.80 | 212.30 | 214.80 | 214.80 | 0.99% | - |
| Dec 9, 2025 | 213.60 | 213.70 | 212.70 | 212.70 | 212.70 | -1.02% | - |
| Dec 8, 2025 | 214.40 | 214.90 | 213.70 | 214.90 | 214.90 | -0.23% | - |
| Dec 5, 2025 | 213.90 | 215.40 | 213.30 | 215.40 | 215.40 | 0.47% | - |
| Dec 4, 2025 | 214.10 | 214.50 | 214.10 | 214.40 | 214.40 | -0.23% | - |
| Dec 3, 2025 | 213.90 | 214.90 | 213.40 | 214.90 | 214.90 | 0.80% | - |
| Dec 2, 2025 | 213.20 | 213.70 | 213.10 | 213.20 | 213.20 | -0.51% | - |
| Dec 1, 2025 | 213.40 | 214.60 | 213.30 | 214.30 | 214.30 | -0.70% | 10 |
| Nov 28, 2025 | 214.30 | 215.80 | 214.30 | 215.80 | 215.80 | 1.36% | - |
| Nov 27, 2025 | 215.00 | 215.00 | 212.80 | 212.90 | 212.90 | -0.98% | - |
| Nov 26, 2025 | 215.50 | 215.50 | 214.60 | 215.00 | 215.00 | 0.37% | - |
| Nov 25, 2025 | 210.90 | 214.20 | 209.20 | 214.20 | 214.20 | -0.14% | 46 |
| Nov 24, 2025 | 216.00 | 216.00 | 214.50 | 214.50 | 214.50 | 0.37% | - |
| Nov 21, 2025 | 210.10 | 213.70 | 209.20 | 213.70 | 213.70 | 2.59% | - |
| Nov 20, 2025 | 209.90 | 209.90 | 208.30 | 208.30 | 208.30 | -0.05% | - |
| Nov 19, 2025 | 211.10 | 211.10 | 208.40 | 208.40 | 208.40 | -0.38% | - |
| Nov 18, 2025 | 207.50 | 210.50 | 206.80 | 209.20 | 209.20 | -0.24% | - |
| Nov 17, 2025 | 211.60 | 211.60 | 209.70 | 209.70 | 209.70 | -0.14% | - |
| Nov 14, 2025 | 210.80 | 211.10 | 210.00 | 210.00 | 210.00 | -0.57% | - |
| Nov 13, 2025 | 211.60 | 211.60 | 210.90 | 211.20 | 211.20 | -0.94% | - |
| Nov 12, 2025 | 212.60 | 213.20 | 212.10 | 213.20 | 213.20 | 0.80% | - |
| Nov 11, 2025 | 211.30 | 211.50 | 211.20 | 211.50 | 211.50 | 0.57% | - |
| Nov 10, 2025 | 214.00 | 214.00 | 210.30 | 210.30 | 210.30 | -0.94% | - |
| Nov 7, 2025 | 212.40 | 212.40 | 211.50 | 212.30 | 212.30 | -0.42% | - |
| Nov 6, 2025 | 211.90 | 213.20 | 211.90 | 213.20 | 213.20 | 0.47% | - |
| Nov 5, 2025 | 213.00 | 213.30 | 212.20 | 212.20 | 212.20 | 0.28% | - |
| Nov 4, 2025 | 209.20 | 211.80 | 209.20 | 211.60 | 211.60 | 0.33% | - |
| Nov 3, 2025 | 211.90 | 212.40 | 210.50 | 210.90 | 210.90 | -0.42% | - |
| Oct 31, 2025 | 211.60 | 211.80 | 209.80 | 211.80 | 211.80 | -0.19% | - |
| Oct 30, 2025 | 209.40 | 212.20 | 208.40 | 212.20 | 212.20 | 0.52% | - |
| Oct 29, 2025 | 212.00 | 212.00 | 210.70 | 211.10 | 211.10 | -0.66% | - |
| Oct 28, 2025 | 212.50 | 213.60 | 212.50 | 212.50 | 212.50 | -0.23% | - |
| Oct 27, 2025 | 212.30 | 214.00 | 211.50 | 213.00 | 213.00 | 0.09% | - |
| Oct 24, 2025 | 223.70 | 224.30 | 212.80 | 212.80 | 212.80 | -3.36% | 23 |
| Oct 23, 2025 | 218.50 | 220.20 | 218.50 | 220.20 | 220.20 | -0.68% | - |
| Oct 22, 2025 | 221.50 | 221.70 | 221.00 | 221.70 | 221.70 | 0.05% | - |
| Oct 21, 2025 | 217.30 | 221.60 | 217.10 | 221.60 | 221.60 | 2.83% | - |
| Oct 20, 2025 | 214.90 | 215.50 | 213.90 | 215.50 | 215.50 | 1.65% | - |
| Oct 17, 2025 | 210.30 | 212.00 | 210.30 | 212.00 | 212.00 | 0.28% | - |
| Oct 16, 2025 | 213.10 | 213.10 | 211.40 | 211.40 | 211.40 | -1.03% | - |
| Oct 15, 2025 | 214.20 | 214.90 | 213.60 | 213.60 | 213.60 | 0.99% | - |