Skip to main content
Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
265.54
+1.44 (0.55%)
At close: Feb 20, 2025, 4:00 PM
264.98
-0.56 (-0.21%)
Pre-market: Feb 21, 2025, 8:12 AM EST

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025263.24265.84262.83265.54265.540.55%878,350
Feb 19, 2025262.01264.37261.26264.10264.100.71%818,308
Feb 18, 2025258.00262.30257.65262.25262.251.60%817,628
Feb 14, 2025260.45261.22257.67258.11258.11-0.76%1,013,793
Feb 13, 2025256.96260.68256.95260.09260.091.58%939,540
Feb 12, 2025256.81256.82252.35256.05256.05-1.02%946,177
Feb 11, 2025257.34258.75255.82258.68258.680.42%744,292
Feb 10, 2025256.79258.37255.69257.61257.610.80%781,222
Feb 7, 2025255.90255.90252.80255.56255.560.18%1,053,714
Feb 6, 2025255.31255.31248.47255.09255.090.33%1,231,184
Feb 5, 2025248.00254.45244.69254.24254.24-0.17%2,104,314
Feb 4, 2025255.50256.52254.07254.68254.68-0.30%1,331,645
Feb 3, 2025255.50257.45251.99255.44255.44-1.44%1,300,506
Jan 31, 2025259.40261.90258.57259.16259.16-0.37%1,254,044
Jan 30, 2025257.47260.25256.92260.13260.131.46%1,166,265
Jan 29, 2025258.00259.59256.06256.38256.38-0.90%815,192
Jan 28, 2025262.59263.56258.60258.71258.71-2.16%905,319
Jan 27, 2025260.23265.12260.23264.42264.421.74%1,011,426
Jan 24, 2025259.52260.49258.50259.90259.90-828,417
Jan 23, 2025259.67260.15257.98259.90259.900.29%610,772
Jan 22, 2025260.60261.19258.38259.14259.14-0.86%899,514
Jan 21, 2025258.42262.37258.42261.39261.391.95%718,374
Jan 17, 2025257.50258.00256.18256.38256.380.18%844,760
Jan 16, 2025253.92256.35253.06255.93255.930.84%876,665
Jan 15, 2025256.38256.67253.73253.80253.800.33%712,557
Jan 14, 2025250.42253.34250.42252.97252.971.31%792,320
Jan 13, 2025243.98249.84243.73249.70249.701.96%1,182,640
Jan 10, 2025245.11247.46242.69244.90244.90-1.09%1,152,622
Jan 8, 2025247.26248.60246.66247.61247.61-0.39%1,081,928
Jan 7, 2025250.50252.45247.96248.59248.59-0.71%685,393
Jan 6, 2025252.32254.58249.78250.36250.36-0.76%790,910
Jan 3, 2025250.38253.03248.62252.29252.290.90%866,805
Jan 2, 2025254.82255.95249.89250.03250.03-1.39%748,061
Dec 31, 2024253.79255.14252.72253.56253.56-0.50%694,622
Dec 30, 2024255.15255.71252.41254.83253.33-0.67%1,292,038
Dec 27, 2024256.92259.25255.29256.55255.04-0.86%489,045
Dec 26, 2024258.13259.33257.40258.77257.25-0.15%423,169
Dec 24, 2024257.79259.17256.48259.17257.650.59%356,881
Dec 23, 2024257.92259.19256.21257.64256.13-0.46%684,565
Dec 20, 2024257.71262.35257.26258.82257.300.28%2,692,558
Dec 19, 2024262.43263.87257.87258.11256.59-1.19%1,465,305
Dec 18, 2024267.43270.00261.04261.23259.69-2.48%854,212
Dec 17, 2024268.52271.15267.01267.88266.31-0.66%889,915
Dec 16, 2024272.11272.35269.14269.66268.07-0.90%822,965
Dec 13, 2024272.86273.27270.66272.11270.51-0.37%536,811
Dec 12, 2024273.64274.37271.63273.12271.510.06%555,297
Dec 11, 2024274.81276.42272.51272.96271.36-0.29%707,406
Dec 10, 2024273.84275.18269.97273.75272.14-0.12%831,117
Dec 9, 2024273.95276.24273.33274.07272.460.20%816,989
Dec 6, 2024276.46277.24273.30273.53271.92-0.63%536,469
Dec 5, 2024277.07278.21274.48275.27273.65-0.23%716,870
Dec 4, 2024275.44277.38274.79275.90274.28-0.03%903,104
Dec 3, 2024278.02278.98274.47275.99274.37-0.90%723,561
Dec 2, 2024278.11278.86275.74278.50276.860.35%913,767
Nov 29, 2024275.29278.77274.55277.52275.890.54%570,770
Nov 27, 2024276.64279.13275.64276.04274.42-0.17%796,024
Nov 26, 2024275.63276.78273.13276.51274.880.05%828,829
Nov 25, 2024274.89277.94274.03276.37274.750.88%1,392,064
Nov 22, 2024270.82274.34269.57273.95272.341.52%950,465
Nov 21, 2024266.38271.19265.46269.85268.261.30%763,966
Nov 20, 2024267.01267.41264.31266.38264.81-0.03%856,864
Nov 19, 2024267.90268.78266.11266.46264.89-1.33%615,378
Nov 18, 2024270.08272.30269.39270.06268.47-0.21%711,415
Nov 15, 2024269.41272.81269.35270.62269.030.28%913,018
Nov 14, 2024272.49273.60269.62269.87268.28-1.13%805,179
Nov 13, 2024269.90273.36268.89272.96271.360.65%1,305,664
Nov 12, 2024273.26274.36271.02271.20269.61-1.12%758,066
Nov 11, 2024272.55275.53272.55274.27272.660.85%791,886
Nov 8, 2024272.61275.73271.82271.95270.35-0.35%833,597
Nov 7, 2024275.68275.96271.29272.91271.31-0.93%833,532
Nov 6, 2024272.95277.58272.04275.47273.853.39%1,151,614
Nov 5, 2024263.36266.96262.13266.43264.860.97%794,975
Nov 4, 2024263.62265.45262.00263.88262.330.30%737,062
Nov 1, 2024261.98264.28260.74263.08261.530.75%882,591
Oct 31, 2024264.64265.39260.81261.13259.59-1.21%1,267,481
Oct 30, 2024263.00264.75253.46264.33262.783.24%1,655,951
Oct 29, 2024255.45257.55253.00256.04254.53-0.32%1,304,970
Oct 28, 2024255.72258.52255.72256.87255.361.10%753,834
Oct 25, 2024257.14257.16253.83254.08252.59-0.57%730,755
Oct 24, 2024256.15257.16254.06255.53254.03-0.31%666,039
Oct 23, 2024256.46257.99255.55256.32254.81-0.26%860,835
Oct 22, 2024257.97259.29254.25256.98255.47-0.54%852,497
Oct 21, 2024260.30261.02257.74258.37256.85-1.02%559,233
Oct 18, 2024261.87261.95259.63261.03259.500.14%699,672
Oct 17, 2024261.94262.20258.95260.66259.13-0.07%684,062
Oct 16, 2024260.99263.24259.34260.83259.30-0.20%682,249
Oct 15, 2024262.72264.77261.29261.35259.81-0.06%729,604
Oct 14, 2024259.84261.90258.94261.50259.960.35%513,468
Oct 11, 2024257.39260.92257.39260.59259.061.46%664,248
Oct 10, 2024257.38257.84255.26256.83255.32-0.45%582,207
Oct 9, 2024255.61259.29254.34257.98256.460.88%717,423
Oct 8, 2024256.30257.01253.12255.72254.22-0.12%529,849
Oct 7, 2024256.41258.13255.13256.04254.53-0.92%521,070
Oct 4, 2024260.96261.41256.49258.41256.89-0.61%624,279
Oct 3, 2024260.39262.06257.60259.99258.46-0.73%827,678
Oct 2, 2024260.37262.40260.00261.89260.350.21%776,244
Oct 1, 2024262.02262.17258.63261.35259.81-0.27%754,470
Sep 30, 2024262.15263.03259.33262.07260.53-0.72%876,472
Sep 27, 2024263.00267.70262.81263.97260.920.75%1,066,451
Sep 26, 2024260.00263.23259.15262.00258.981.53%730,696