Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
247.57
+3.11 (1.27%)
Oct 14, 2025, 3:46 PM EDT - Market open
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 242.75 | 248.21 | 242.53 | 248.76 | - | 1.76% | 619,294 |
| Oct 13, 2025 | 246.54 | 247.35 | 243.50 | 244.46 | 244.46 | -0.19% | 1,071,904 |
| Oct 10, 2025 | 248.92 | 249.94 | 244.23 | 244.93 | 244.93 | -1.35% | 1,271,334 |
| Oct 9, 2025 | 253.56 | 254.30 | 247.49 | 248.29 | 248.29 | -1.76% | 1,145,722 |
| Oct 8, 2025 | 256.22 | 256.26 | 251.82 | 252.75 | 252.75 | -1.17% | 1,525,375 |
| Oct 7, 2025 | 259.35 | 259.61 | 255.42 | 255.75 | 255.75 | -1.14% | 932,500 |
| Oct 6, 2025 | 259.34 | 260.00 | 256.74 | 258.71 | 258.71 | -0.50% | 844,531 |
| Oct 3, 2025 | 260.28 | 262.75 | 259.93 | 260.00 | 260.00 | -0.28% | 740,556 |
| Oct 2, 2025 | 258.88 | 262.10 | 258.20 | 260.73 | 260.73 | 0.31% | 733,255 |
| Oct 1, 2025 | 259.32 | 260.58 | 258.00 | 259.92 | 259.92 | -0.32% | 874,041 |
| Sep 30, 2025 | 259.07 | 261.64 | 258.39 | 260.76 | 260.76 | -0.24% | 1,097,830 |
| Sep 29, 2025 | 262.46 | 263.20 | 260.73 | 261.38 | 259.78 | 0.13% | 840,003 |
| Sep 26, 2025 | 258.89 | 261.47 | 257.16 | 261.04 | 259.44 | 1.22% | 533,811 |
| Sep 25, 2025 | 258.36 | 259.58 | 257.30 | 257.89 | 256.31 | -0.64% | 678,732 |
| Sep 24, 2025 | 260.42 | 261.88 | 258.59 | 259.56 | 257.97 | -0.64% | 693,300 |
| Sep 23, 2025 | 261.49 | 263.30 | 260.01 | 261.22 | 259.62 | 0.13% | 829,913 |
| Sep 22, 2025 | 261.37 | 262.00 | 260.11 | 260.89 | 259.29 | -0.37% | 692,310 |
| Sep 19, 2025 | 264.05 | 264.05 | 261.50 | 261.86 | 260.25 | -0.66% | 1,915,447 |
| Sep 18, 2025 | 262.75 | 265.23 | 262.28 | 263.59 | 261.97 | 0.42% | 698,746 |
| Sep 17, 2025 | 262.71 | 268.00 | 261.80 | 262.48 | 260.87 | 0.24% | 963,873 |
| Sep 16, 2025 | 262.99 | 264.46 | 261.06 | 261.84 | 260.23 | -0.77% | 828,818 |
| Sep 15, 2025 | 264.57 | 264.83 | 262.54 | 263.87 | 262.25 | 0.19% | 801,059 |
| Sep 12, 2025 | 265.28 | 265.97 | 262.93 | 263.36 | 261.74 | -1.13% | 668,438 |
| Sep 11, 2025 | 262.27 | 266.93 | 261.64 | 266.37 | 264.74 | 1.45% | 1,040,345 |
| Sep 10, 2025 | 261.32 | 264.57 | 261.17 | 262.55 | 260.94 | 0.14% | 817,276 |
| Sep 9, 2025 | 265.12 | 265.60 | 261.35 | 262.18 | 260.57 | -1.69% | 631,040 |
| Sep 8, 2025 | 265.51 | 266.91 | 263.62 | 266.68 | 265.04 | 0.17% | 799,180 |
| Sep 5, 2025 | 266.69 | 268.68 | 264.52 | 266.24 | 264.61 | 0.21% | 583,082 |
| Sep 4, 2025 | 261.84 | 265.76 | 260.59 | 265.67 | 264.04 | 1.69% | 639,556 |
| Sep 3, 2025 | 261.95 | 262.43 | 259.97 | 261.25 | 259.65 | -0.39% | 718,421 |
| Sep 2, 2025 | 263.27 | 263.27 | 260.75 | 262.26 | 260.65 | -0.90% | 898,322 |
| Aug 29, 2025 | 266.07 | 267.15 | 264.04 | 264.65 | 263.03 | -0.41% | 963,378 |
| Aug 28, 2025 | 267.50 | 268.00 | 263.66 | 265.75 | 264.12 | -0.40% | 725,255 |
| Aug 27, 2025 | 265.57 | 268.25 | 265.57 | 266.83 | 265.19 | 0.22% | 659,525 |
| Aug 26, 2025 | 266.70 | 268.40 | 265.58 | 266.24 | 264.61 | -0.19% | 1,393,363 |
| Aug 25, 2025 | 269.48 | 270.74 | 266.47 | 266.74 | 265.10 | -0.99% | 691,422 |
| Aug 22, 2025 | 262.00 | 269.82 | 262.00 | 269.41 | 267.76 | 3.22% | 1,069,451 |
| Aug 21, 2025 | 261.03 | 262.94 | 260.99 | 261.00 | 259.40 | -0.39% | 1,030,435 |
| Aug 20, 2025 | 263.89 | 265.54 | 261.89 | 262.02 | 260.41 | -0.73% | 943,128 |
| Aug 19, 2025 | 259.87 | 264.49 | 259.70 | 263.94 | 262.32 | 1.82% | 1,002,550 |
| Aug 18, 2025 | 258.67 | 260.31 | 256.43 | 259.22 | 257.63 | 0.22% | 638,312 |
| Aug 15, 2025 | 263.00 | 263.90 | 258.27 | 258.64 | 257.05 | -1.47% | 1,115,107 |
| Aug 14, 2025 | 263.26 | 264.65 | 261.42 | 262.49 | 260.88 | -1.81% | 1,173,380 |
| Aug 13, 2025 | 261.45 | 267.44 | 260.58 | 267.32 | 265.68 | 2.63% | 1,131,247 |
| Aug 12, 2025 | 258.35 | 261.00 | 257.58 | 260.48 | 258.88 | 1.40% | 637,772 |
| Aug 11, 2025 | 257.59 | 258.48 | 256.11 | 256.89 | 255.31 | -0.04% | 622,681 |
| Aug 8, 2025 | 256.78 | 258.96 | 256.59 | 256.99 | 255.41 | 0.08% | 541,275 |
| Aug 7, 2025 | 259.25 | 259.78 | 256.23 | 256.78 | 255.20 | -0.28% | 1,021,300 |
| Aug 6, 2025 | 256.64 | 259.22 | 255.27 | 257.51 | 255.93 | 0.57% | 1,162,557 |
| Aug 5, 2025 | 255.25 | 256.91 | 252.69 | 256.04 | 254.47 | 0.97% | 819,797 |