Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
257.85
+3.40 (1.34%)
Jan 21, 2026, 10:03 AM EST - Market open
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 256.78 | 257.81 | 256.33 | 258.89 | - | 1.74% | 46,513 |
| Jan 20, 2026 | 260.20 | 261.99 | 253.73 | 254.45 | 254.45 | -3.42% | 1,263,380 |
| Jan 16, 2026 | 261.51 | 264.27 | 260.05 | 263.47 | 263.47 | 0.60% | 1,219,595 |
| Jan 15, 2026 | 259.93 | 262.71 | 258.52 | 261.89 | 261.89 | 1.16% | 1,017,817 |
| Jan 14, 2026 | 256.76 | 260.97 | 256.64 | 258.89 | 258.89 | 0.83% | 1,676,124 |
| Jan 13, 2026 | 255.26 | 256.95 | 254.70 | 256.76 | 256.76 | 0.87% | 1,340,121 |
| Jan 12, 2026 | 254.43 | 255.47 | 252.69 | 254.54 | 254.54 | -0.23% | 1,055,964 |
| Jan 9, 2026 | 254.77 | 256.11 | 252.07 | 255.12 | 255.12 | 0.55% | 1,348,488 |
| Jan 8, 2026 | 245.97 | 255.06 | 245.97 | 253.73 | 253.73 | 2.73% | 1,529,998 |
| Jan 7, 2026 | 254.48 | 255.08 | 246.37 | 246.99 | 246.99 | -2.82% | 1,363,640 |
| Jan 6, 2026 | 248.35 | 254.20 | 247.55 | 254.15 | 254.15 | 1.83% | 1,859,509 |
| Jan 5, 2026 | 248.56 | 251.31 | 247.61 | 249.59 | 249.59 | 0.04% | 2,418,839 |
| Jan 2, 2026 | 246.65 | 249.55 | 244.55 | 249.50 | 249.50 | 1.30% | 1,621,915 |
| Dec 31, 2025 | 248.42 | 249.51 | 246.29 | 246.30 | 246.30 | -1.81% | 749,895 |
| Dec 30, 2025 | 251.50 | 251.96 | 250.13 | 250.83 | 249.22 | -0.56% | 668,934 |
| Dec 29, 2025 | 252.46 | 253.59 | 251.60 | 252.23 | 250.61 | -0.09% | 1,169,023 |
| Dec 26, 2025 | 251.59 | 252.93 | 251.50 | 252.46 | 250.84 | 0.20% | 412,473 |
| Dec 24, 2025 | 251.83 | 252.67 | 251.10 | 251.95 | 250.33 | 0.05% | 291,651 |
| Dec 23, 2025 | 251.86 | 253.00 | 251.23 | 251.83 | 250.21 | 0.10% | 594,108 |
| Dec 22, 2025 | 250.17 | 252.98 | 248.82 | 251.57 | 249.96 | 0.57% | 768,265 |
| Dec 19, 2025 | 250.56 | 250.77 | 248.64 | 250.14 | 248.53 | -0.41% | 3,335,313 |
| Dec 18, 2025 | 252.57 | 254.28 | 250.67 | 251.18 | 249.57 | -0.48% | 1,415,942 |
| Dec 17, 2025 | 250.54 | 253.71 | 249.37 | 252.40 | 250.78 | 0.69% | 1,317,362 |
| Dec 16, 2025 | 255.09 | 256.32 | 249.53 | 250.66 | 249.05 | -3.09% | 1,735,294 |
| Dec 15, 2025 | 259.00 | 259.78 | 257.87 | 258.66 | 257.00 | 0.25% | 1,316,101 |
| Dec 12, 2025 | 258.82 | 259.27 | 256.81 | 258.02 | 256.36 | 0.24% | 967,311 |
| Dec 11, 2025 | 254.99 | 258.17 | 254.11 | 257.41 | 255.76 | 1.53% | 1,041,124 |
| Dec 10, 2025 | 247.39 | 254.18 | 246.56 | 253.53 | 251.90 | 2.80% | 1,231,983 |
| Dec 9, 2025 | 248.33 | 249.80 | 246.37 | 246.63 | 245.05 | -0.60% | 871,924 |
| Dec 8, 2025 | 248.76 | 250.43 | 247.73 | 248.13 | 246.54 | -0.63% | 994,485 |
| Dec 5, 2025 | 250.12 | 250.86 | 248.13 | 249.70 | 248.10 | 0.13% | 782,716 |
| Dec 4, 2025 | 250.69 | 251.55 | 248.43 | 249.38 | 247.78 | -0.26% | 1,021,634 |
| Dec 3, 2025 | 249.31 | 251.61 | 247.83 | 250.04 | 248.44 | 0.67% | 1,062,032 |
| Dec 2, 2025 | 248.40 | 249.37 | 245.77 | 248.38 | 246.79 | 0.36% | 825,223 |
| Dec 1, 2025 | 247.32 | 250.29 | 247.13 | 247.49 | 245.90 | -0.72% | 1,066,891 |
| Nov 28, 2025 | 248.28 | 250.37 | 248.28 | 249.28 | 247.68 | 0.12% | 452,199 |
| Nov 26, 2025 | 247.12 | 250.52 | 246.02 | 248.99 | 247.39 | 0.26% | 725,747 |
| Nov 25, 2025 | 245.17 | 249.61 | 243.72 | 248.35 | 246.76 | 2.40% | 1,070,270 |
| Nov 24, 2025 | 247.29 | 248.35 | 242.35 | 242.53 | 240.97 | -2.11% | 2,511,785 |
| Nov 21, 2025 | 242.10 | 248.45 | 241.28 | 247.77 | 246.18 | 2.77% | 1,548,863 |
| Nov 20, 2025 | 243.00 | 244.06 | 239.24 | 241.10 | 239.55 | 0.01% | 1,403,320 |
| Nov 19, 2025 | 241.73 | 243.18 | 239.52 | 241.07 | 239.52 | -0.36% | 990,820 |
| Nov 18, 2025 | 240.94 | 243.49 | 238.82 | 241.93 | 240.38 | 0.22% | 1,365,709 |
| Nov 17, 2025 | 243.95 | 244.57 | 240.83 | 241.41 | 239.86 | -1.05% | 989,528 |
| Nov 14, 2025 | 244.99 | 245.32 | 242.56 | 243.97 | 242.40 | -0.54% | 978,511 |
| Nov 13, 2025 | 245.05 | 247.01 | 244.34 | 245.29 | 243.72 | -0.06% | 1,060,085 |
| Nov 12, 2025 | 245.64 | 247.85 | 245.10 | 245.43 | 243.85 | 0.03% | 695,170 |
| Nov 11, 2025 | 245.50 | 246.36 | 244.64 | 245.36 | 243.79 | 0.45% | 662,706 |
| Nov 10, 2025 | 245.19 | 245.94 | 241.72 | 244.27 | 242.70 | -0.50% | 1,069,137 |
| Nov 7, 2025 | 244.32 | 246.65 | 243.27 | 245.49 | 243.91 | 0.49% | 1,077,199 |