Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
245.08
-0.65 (-0.26%)
At close: May 30, 2025, 4:00 PM
245.08
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 245.19 | 245.60 | 243.40 | 244.92 | - | -0.33% | 356,259 |
| May 29, 2025 | 245.71 | 245.73 | 243.04 | 245.73 | 245.73 | 0.78% | 714,545 |
| May 28, 2025 | 246.97 | 247.58 | 243.51 | 243.83 | 243.83 | -1.16% | 661,682 |
| May 27, 2025 | 244.68 | 247.16 | 243.13 | 246.69 | 246.69 | 2.01% | 789,564 |
| May 23, 2025 | 241.52 | 242.84 | 240.90 | 241.84 | 241.84 | -1.17% | 752,546 |
| May 22, 2025 | 243.89 | 246.25 | 243.06 | 244.71 | 244.71 | 0.02% | 831,412 |
| May 21, 2025 | 247.05 | 248.29 | 244.12 | 244.65 | 244.65 | -2.12% | 772,892 |
| May 20, 2025 | 251.50 | 252.12 | 248.91 | 249.94 | 249.94 | -0.70% | 954,403 |
| May 19, 2025 | 248.85 | 252.47 | 248.85 | 251.71 | 251.71 | 0.15% | 739,366 |
| May 16, 2025 | 248.00 | 251.60 | 247.12 | 251.34 | 251.34 | 1.36% | 1,179,490 |
| May 15, 2025 | 245.23 | 248.54 | 244.19 | 247.97 | 247.97 | 1.15% | 926,605 |
| May 14, 2025 | 248.55 | 248.55 | 244.63 | 245.14 | 245.14 | -1.61% | 1,252,301 |
| May 13, 2025 | 251.00 | 252.38 | 249.12 | 249.14 | 249.14 | -0.47% | 1,184,148 |
| May 12, 2025 | 249.97 | 252.75 | 249.28 | 250.31 | 250.31 | 3.22% | 1,142,491 |
| May 9, 2025 | 243.52 | 244.54 | 242.09 | 242.50 | 242.50 | -0.24% | 809,940 |
| May 8, 2025 | 242.72 | 246.02 | 241.64 | 243.09 | 243.09 | 1.16% | 1,237,899 |
| May 7, 2025 | 237.00 | 241.96 | 236.68 | 240.31 | 240.31 | 0.18% | 1,552,392 |
| May 6, 2025 | 239.45 | 241.16 | 238.58 | 239.87 | 239.87 | -0.42% | 1,029,816 |
| May 5, 2025 | 240.65 | 242.83 | 239.39 | 240.87 | 240.87 | -0.60% | 942,765 |
| May 2, 2025 | 242.94 | 243.43 | 240.71 | 242.32 | 242.32 | 1.29% | 1,543,262 |
| May 1, 2025 | 241.01 | 244.00 | 238.34 | 239.24 | 239.24 | -0.28% | 1,818,179 |
| Apr 30, 2025 | 239.88 | 240.65 | 228.76 | 239.91 | 239.91 | -0.76% | 3,721,926 |
| Apr 29, 2025 | 239.77 | 243.04 | 238.83 | 241.75 | 241.75 | 0.68% | 1,472,527 |
| Apr 28, 2025 | 240.50 | 243.46 | 238.62 | 240.12 | 240.12 | 0.26% | 972,783 |
| Apr 25, 2025 | 241.75 | 242.03 | 238.22 | 239.50 | 239.50 | -1.06% | 1,285,773 |
| Apr 24, 2025 | 238.03 | 242.48 | 236.55 | 242.07 | 242.07 | 2.27% | 957,748 |
| Apr 23, 2025 | 241.00 | 244.27 | 235.90 | 236.70 | 236.70 | 0.19% | 1,072,470 |
| Apr 22, 2025 | 229.70 | 236.79 | 229.70 | 236.25 | 236.25 | 3.80% | 1,295,516 |
| Apr 21, 2025 | 228.79 | 229.84 | 224.90 | 227.61 | 227.61 | -1.40% | 939,067 |
| Apr 17, 2025 | 230.84 | 233.93 | 230.49 | 230.84 | 230.84 | 0.45% | 889,346 |
| Apr 16, 2025 | 230.83 | 233.44 | 227.70 | 229.80 | 229.80 | -0.73% | 1,345,937 |
| Apr 15, 2025 | 232.50 | 234.91 | 231.27 | 231.50 | 231.50 | -0.88% | 669,323 |
| Apr 14, 2025 | 235.00 | 236.02 | 232.68 | 233.55 | 233.55 | 0.53% | 1,129,911 |
| Apr 11, 2025 | 226.22 | 233.78 | 223.69 | 232.32 | 232.32 | 2.43% | 1,451,470 |
| Apr 10, 2025 | 229.50 | 231.66 | 219.85 | 226.81 | 226.81 | -3.43% | 1,805,314 |
| Apr 9, 2025 | 216.21 | 235.42 | 215.87 | 234.87 | 234.87 | 7.54% | 2,113,386 |
| Apr 8, 2025 | 228.00 | 228.86 | 214.66 | 218.41 | 218.41 | -1.51% | 1,840,063 |
| Apr 7, 2025 | 219.52 | 229.92 | 215.46 | 221.75 | 221.75 | -1.69% | 2,341,934 |
| Apr 4, 2025 | 233.49 | 235.65 | 224.94 | 225.57 | 225.57 | -5.79% | 2,022,721 |
| Apr 3, 2025 | 246.66 | 249.59 | 239.04 | 239.44 | 239.44 | -5.15% | 1,492,534 |
| Apr 2, 2025 | 246.76 | 253.23 | 246.76 | 252.43 | 252.43 | 1.50% | 980,402 |
| Apr 1, 2025 | 247.26 | 249.84 | 246.33 | 248.70 | 248.70 | 0.28% | 1,010,589 |
| Mar 31, 2025 | 244.04 | 249.31 | 242.47 | 248.01 | 248.01 | 0.63% | 1,546,353 |
| Mar 28, 2025 | 252.38 | 252.46 | 246.16 | 246.46 | 244.98 | -2.18% | 939,547 |
| Mar 27, 2025 | 256.33 | 256.81 | 250.07 | 251.96 | 250.45 | -1.54% | 1,491,812 |
| Mar 26, 2025 | 255.22 | 257.49 | 253.73 | 255.89 | 254.35 | 0.35% | 891,010 |
| Mar 25, 2025 | 256.67 | 257.40 | 253.18 | 254.99 | 253.46 | -0.25% | 786,043 |
| Mar 24, 2025 | 252.93 | 256.14 | 252.93 | 255.64 | 254.10 | 1.71% | 683,941 |
| Mar 21, 2025 | 251.45 | 251.88 | 248.16 | 251.34 | 249.83 | -0.80% | 1,566,101 |
| Mar 20, 2025 | 254.25 | 255.98 | 252.14 | 253.36 | 251.84 | -1.12% | 842,496 |