Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
250.14
-1.04 (-0.41%)
Dec 19, 2025, 4:00 PM EST - Market closed
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 250.56 | 250.77 | 248.64 | 250.14 | 250.14 | -0.41% | 2,890,818 |
| Dec 18, 2025 | 252.57 | 254.28 | 250.67 | 251.18 | 251.18 | -0.48% | 1,415,942 |
| Dec 17, 2025 | 250.54 | 253.71 | 249.37 | 252.40 | 252.40 | 0.69% | 1,315,980 |
| Dec 16, 2025 | 255.09 | 256.32 | 249.53 | 250.66 | 250.66 | -3.09% | 1,734,809 |
| Dec 15, 2025 | 259.00 | 259.78 | 257.87 | 258.66 | 258.66 | 0.25% | 1,315,699 |
| Dec 12, 2025 | 258.82 | 259.27 | 256.81 | 258.02 | 258.02 | 0.24% | 966,682 |
| Dec 11, 2025 | 254.99 | 258.17 | 254.11 | 257.41 | 257.41 | 1.53% | 1,041,073 |
| Dec 10, 2025 | 247.39 | 254.18 | 246.56 | 253.53 | 253.53 | 2.80% | 1,169,118 |
| Dec 9, 2025 | 248.33 | 249.80 | 246.37 | 246.63 | 246.63 | -0.60% | 871,882 |
| Dec 8, 2025 | 248.76 | 250.43 | 247.73 | 248.13 | 248.13 | -0.63% | 992,309 |
| Dec 5, 2025 | 250.12 | 250.86 | 248.13 | 249.70 | 249.70 | 0.13% | 777,046 |
| Dec 4, 2025 | 250.69 | 251.55 | 248.43 | 249.38 | 249.38 | -0.26% | 1,021,500 |
| Dec 3, 2025 | 249.31 | 251.61 | 247.83 | 250.04 | 250.04 | 0.67% | 1,060,974 |
| Dec 2, 2025 | 248.40 | 249.37 | 245.77 | 248.38 | 248.38 | 0.36% | 824,829 |
| Dec 1, 2025 | 247.32 | 250.29 | 247.13 | 247.49 | 247.49 | -0.72% | 1,066,876 |
| Nov 28, 2025 | 248.28 | 250.37 | 248.28 | 249.28 | 249.28 | 0.12% | 451,915 |
| Nov 26, 2025 | 247.12 | 250.52 | 246.02 | 248.99 | 248.99 | 0.26% | 722,122 |
| Nov 25, 2025 | 245.17 | 249.61 | 243.72 | 248.35 | 248.35 | 2.40% | 1,067,659 |
| Nov 24, 2025 | 247.29 | 248.35 | 242.35 | 242.53 | 242.53 | -2.11% | 2,511,362 |
| Nov 21, 2025 | 242.10 | 248.45 | 241.28 | 247.77 | 247.77 | 2.77% | 1,544,593 |
| Nov 20, 2025 | 243.00 | 244.06 | 239.24 | 241.10 | 241.10 | 0.01% | 1,403,307 |
| Nov 19, 2025 | 241.73 | 243.18 | 239.52 | 241.07 | 241.07 | -0.36% | 990,820 |
| Nov 18, 2025 | 240.94 | 243.49 | 238.82 | 241.93 | 241.93 | 0.22% | 1,365,709 |
| Nov 17, 2025 | 243.95 | 244.57 | 240.83 | 241.41 | 241.41 | -1.05% | 989,528 |
| Nov 14, 2025 | 244.99 | 245.32 | 242.56 | 243.97 | 243.97 | -0.54% | 978,511 |
| Nov 13, 2025 | 245.05 | 247.01 | 244.34 | 245.29 | 245.29 | -0.06% | 1,060,085 |
| Nov 12, 2025 | 245.64 | 247.85 | 245.10 | 245.43 | 245.43 | 0.03% | 695,170 |
| Nov 11, 2025 | 245.50 | 246.36 | 244.64 | 245.36 | 245.36 | 0.45% | 662,706 |
| Nov 10, 2025 | 245.19 | 245.94 | 241.72 | 244.27 | 244.27 | -0.50% | 1,069,137 |
| Nov 7, 2025 | 244.32 | 246.65 | 243.27 | 245.49 | 245.49 | 0.49% | 1,077,199 |
| Nov 6, 2025 | 244.78 | 247.09 | 243.27 | 244.30 | 244.30 | -0.31% | 915,968 |
| Nov 5, 2025 | 244.60 | 246.44 | 243.03 | 245.06 | 245.06 | 0.06% | 1,591,157 |
| Nov 4, 2025 | 242.61 | 245.39 | 242.02 | 244.92 | 244.92 | 0.74% | 1,420,042 |
| Nov 3, 2025 | 242.90 | 243.69 | 240.52 | 243.13 | 243.13 | -0.32% | 1,250,148 |
| Oct 31, 2025 | 241.73 | 244.83 | 241.04 | 243.92 | 243.92 | 0.11% | 1,649,506 |
| Oct 30, 2025 | 241.47 | 247.36 | 240.67 | 243.64 | 243.64 | 0.67% | 1,347,104 |
| Oct 29, 2025 | 244.84 | 247.12 | 241.23 | 242.03 | 242.03 | -1.56% | 1,797,528 |
| Oct 28, 2025 | 247.68 | 249.58 | 245.70 | 245.87 | 245.87 | -0.78% | 1,558,014 |
| Oct 27, 2025 | 248.77 | 248.80 | 245.43 | 247.81 | 247.81 | 0.84% | 2,010,182 |
| Oct 24, 2025 | 249.00 | 250.71 | 242.80 | 245.75 | 245.75 | -4.54% | 3,222,831 |
| Oct 23, 2025 | 254.57 | 258.01 | 252.20 | 257.44 | 257.44 | 1.77% | 2,046,472 |
| Oct 22, 2025 | 256.79 | 258.43 | 252.91 | 252.96 | 252.96 | -1.63% | 1,317,012 |
| Oct 21, 2025 | 251.68 | 258.17 | 251.41 | 257.14 | 257.14 | 1.89% | 1,077,195 |
| Oct 20, 2025 | 249.17 | 252.83 | 249.17 | 252.38 | 252.38 | 1.25% | 1,001,423 |
| Oct 17, 2025 | 247.36 | 249.52 | 246.80 | 249.26 | 249.26 | 0.94% | 889,048 |
| Oct 16, 2025 | 248.44 | 248.44 | 245.43 | 246.94 | 246.94 | -0.30% | 704,534 |
| Oct 15, 2025 | 248.57 | 249.75 | 245.80 | 247.69 | 247.69 | -0.16% | 720,384 |
| Oct 14, 2025 | 242.75 | 249.53 | 242.53 | 248.09 | 248.09 | 1.48% | 1,114,893 |
| 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 |