Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
291.17
+0.54 (0.19%)
At close: Mar 2, 2026, 4:00 PM EST
290.29
-0.88 (-0.30%)
After-hours: Mar 2, 2026, 7:22 PM EST
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 287.82 | 291.80 | 285.29 | 291.17 | 291.17 | 0.19% | 1,397,106 |
| Feb 27, 2026 | 288.63 | 291.68 | 287.68 | 290.63 | 290.63 | 0.12% | 2,551,907 |
| Feb 26, 2026 | 290.96 | 291.75 | 286.72 | 290.28 | 290.28 | 0.19% | 1,379,433 |
| Feb 25, 2026 | 294.57 | 296.52 | 288.00 | 289.74 | 289.74 | -1.64% | 1,559,577 |
| Feb 24, 2026 | 293.85 | 296.50 | 293.47 | 294.56 | 294.56 | 0.46% | 1,187,266 |
| Feb 23, 2026 | 295.49 | 298.35 | 292.54 | 293.22 | 293.22 | -0.60% | 1,230,216 |
| Feb 20, 2026 | 293.70 | 298.10 | 292.57 | 294.98 | 294.98 | 0.39% | 1,460,224 |
| Feb 19, 2026 | 295.06 | 296.94 | 292.38 | 293.82 | 293.82 | -0.79% | 1,264,978 |
| Feb 18, 2026 | 298.14 | 298.64 | 295.36 | 296.16 | 296.16 | -0.42% | 1,082,710 |
| Feb 17, 2026 | 299.44 | 301.50 | 295.73 | 297.42 | 297.42 | -0.73% | 1,095,408 |
| Feb 13, 2026 | 298.01 | 302.23 | 295.19 | 299.60 | 299.60 | 0.37% | 1,308,078 |
| Feb 12, 2026 | 299.91 | 303.16 | 297.87 | 298.51 | 298.51 | 0.15% | 2,008,358 |
| Feb 11, 2026 | 291.96 | 299.90 | 291.96 | 298.07 | 298.07 | 1.30% | 1,404,789 |
| Feb 10, 2026 | 291.55 | 295.29 | 289.31 | 294.25 | 294.25 | 1.26% | 1,261,733 |
| Feb 9, 2026 | 291.34 | 294.18 | 289.53 | 290.58 | 290.58 | -1.02% | 1,885,445 |
| Feb 6, 2026 | 289.66 | 294.79 | 287.50 | 293.57 | 293.57 | 1.83% | 1,531,295 |
| Feb 5, 2026 | 287.94 | 293.83 | 286.83 | 288.29 | 288.29 | -0.18% | 2,602,920 |
| Feb 4, 2026 | 281.70 | 293.67 | 281.00 | 288.80 | 288.80 | 3.55% | 3,382,391 |
| Feb 3, 2026 | 266.98 | 282.88 | 263.46 | 278.91 | 278.91 | 5.56% | 3,596,688 |
| Feb 2, 2026 | 261.28 | 265.00 | 260.06 | 264.21 | 264.21 | 1.13% | 2,143,519 |
| Jan 30, 2026 | 262.23 | 263.06 | 258.10 | 261.26 | 261.26 | -0.61% | 1,416,062 |
| Jan 29, 2026 | 259.97 | 263.78 | 258.43 | 262.86 | 262.86 | 1.79% | 1,262,623 |
| Jan 28, 2026 | 258.14 | 260.59 | 257.61 | 258.25 | 258.25 | -0.17% | 1,061,814 |
| Jan 27, 2026 | 259.46 | 260.73 | 257.75 | 258.69 | 258.69 | -0.18% | 860,286 |
| Jan 26, 2026 | 259.02 | 260.28 | 257.41 | 259.15 | 259.15 | 0.34% | 1,101,071 |
| Jan 23, 2026 | 259.90 | 260.43 | 256.96 | 258.26 | 258.26 | -0.55% | 1,277,169 |
| Jan 22, 2026 | 261.07 | 262.61 | 259.37 | 259.69 | 259.69 | -0.10% | 1,266,579 |
| Jan 21, 2026 | 256.78 | 262.08 | 256.33 | 259.94 | 259.94 | 2.16% | 1,259,108 |
| 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 |