Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
246.46
-5.50 (-2.18%)
At close: Mar 28, 2025, 4:00 PM
243.62
-2.84 (-1.15%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 252.38 | 252.46 | 246.16 | 246.46 | 246.46 | -2.18% | 938,724 |
| Mar 27, 2025 | 256.33 | 256.81 | 250.07 | 251.96 | 251.96 | -1.54% | 1,491,812 |
| Mar 26, 2025 | 255.22 | 257.49 | 253.73 | 255.89 | 255.89 | 0.35% | 891,010 |
| Mar 25, 2025 | 256.67 | 257.40 | 253.18 | 254.99 | 254.99 | -0.25% | 786,043 |
| Mar 24, 2025 | 252.93 | 256.14 | 252.93 | 255.64 | 255.64 | 1.71% | 683,941 |
| Mar 21, 2025 | 251.45 | 251.88 | 248.16 | 251.34 | 251.34 | -0.80% | 1,566,101 |
| Mar 20, 2025 | 254.25 | 255.98 | 252.14 | 253.36 | 253.36 | -1.12% | 842,496 |
| Mar 19, 2025 | 254.64 | 257.30 | 254.17 | 256.24 | 256.24 | 0.63% | 883,462 |
| Mar 18, 2025 | 255.73 | 257.13 | 253.00 | 254.64 | 254.64 | -0.58% | 845,176 |
| Mar 17, 2025 | 253.61 | 257.71 | 252.19 | 256.13 | 256.13 | 0.66% | 908,690 |
| Mar 14, 2025 | 251.36 | 255.13 | 251.12 | 254.46 | 254.46 | 1.63% | 860,581 |
| Mar 13, 2025 | 250.17 | 256.04 | 248.84 | 250.37 | 250.37 | -0.37% | 1,097,281 |
| Mar 12, 2025 | 254.79 | 255.61 | 248.63 | 251.30 | 251.30 | -1.38% | 1,717,398 |
| Mar 11, 2025 | 267.38 | 267.83 | 254.60 | 254.82 | 254.82 | -4.80% | 1,757,515 |
| Mar 10, 2025 | 273.24 | 278.13 | 267.06 | 267.67 | 267.67 | -2.48% | 1,829,647 |
| Mar 7, 2025 | 265.19 | 275.32 | 264.37 | 274.48 | 274.48 | 3.53% | 2,321,005 |
| Mar 6, 2025 | 260.29 | 265.71 | 258.47 | 265.11 | 265.11 | 1.56% | 1,525,911 |
| Mar 5, 2025 | 256.26 | 261.82 | 255.10 | 261.05 | 261.05 | 2.24% | 1,351,866 |
| Mar 4, 2025 | 261.40 | 261.87 | 254.45 | 255.32 | 255.32 | -2.64% | 1,495,632 |
| Mar 3, 2025 | 266.02 | 267.43 | 260.62 | 262.23 | 262.23 | -0.66% | 1,094,654 |
| Feb 28, 2025 | 262.67 | 264.21 | 259.72 | 263.98 | 263.98 | 1.08% | 1,437,926 |
| Feb 27, 2025 | 261.30 | 263.85 | 260.03 | 261.15 | 261.15 | -0.10% | 808,126 |
| Feb 26, 2025 | 264.22 | 264.39 | 260.53 | 261.41 | 261.41 | -1.18% | 1,086,845 |
| Feb 25, 2025 | 262.79 | 266.98 | 261.96 | 264.53 | 264.53 | 1.12% | 1,283,653 |
| Feb 24, 2025 | 264.38 | 266.65 | 261.09 | 261.60 | 261.60 | -1.01% | 1,166,780 |
| Feb 21, 2025 | 265.87 | 265.87 | 262.73 | 264.28 | 264.28 | -0.47% | 918,396 |
| Feb 20, 2025 | 263.24 | 265.84 | 262.83 | 265.54 | 265.54 | 0.55% | 878,350 |
| Feb 19, 2025 | 262.01 | 264.37 | 261.26 | 264.10 | 264.10 | 0.71% | 818,308 |
| Feb 18, 2025 | 258.00 | 262.30 | 257.65 | 262.25 | 262.25 | 1.60% | 817,628 |
| Feb 14, 2025 | 260.45 | 261.22 | 257.67 | 258.11 | 258.11 | -0.76% | 1,013,793 |
| Feb 13, 2025 | 256.96 | 260.68 | 256.95 | 260.09 | 260.09 | 1.58% | 939,540 |
| Feb 12, 2025 | 256.81 | 256.82 | 252.35 | 256.05 | 256.05 | -1.02% | 946,177 |
| Feb 11, 2025 | 257.34 | 258.75 | 255.82 | 258.68 | 258.68 | 0.42% | 744,292 |
| Feb 10, 2025 | 256.79 | 258.37 | 255.69 | 257.61 | 257.61 | 0.80% | 781,222 |
| Feb 7, 2025 | 255.90 | 255.90 | 252.80 | 255.56 | 255.56 | 0.18% | 1,053,714 |
| Feb 6, 2025 | 255.31 | 255.31 | 248.47 | 255.09 | 255.09 | 0.33% | 1,231,184 |
| Feb 5, 2025 | 248.00 | 254.45 | 244.69 | 254.24 | 254.24 | -0.17% | 2,104,314 |
| Feb 4, 2025 | 255.50 | 256.52 | 254.07 | 254.68 | 254.68 | -0.30% | 1,331,645 |
| Feb 3, 2025 | 255.50 | 257.45 | 251.99 | 255.44 | 255.44 | -1.44% | 1,300,506 |
| Jan 31, 2025 | 259.40 | 261.90 | 258.57 | 259.16 | 259.16 | -0.37% | 1,254,044 |
| Jan 30, 2025 | 257.47 | 260.25 | 256.92 | 260.13 | 260.13 | 1.46% | 1,166,265 |
| Jan 29, 2025 | 258.00 | 259.59 | 256.06 | 256.38 | 256.38 | -0.90% | 815,192 |
| Jan 28, 2025 | 262.59 | 263.56 | 258.60 | 258.71 | 258.71 | -2.16% | 905,319 |
| Jan 27, 2025 | 260.23 | 265.12 | 260.23 | 264.42 | 264.42 | 1.74% | 1,011,426 |
| Jan 24, 2025 | 259.52 | 260.49 | 258.50 | 259.90 | 259.90 | - | 828,417 |
| Jan 23, 2025 | 259.67 | 260.15 | 257.98 | 259.90 | 259.90 | 0.29% | 610,772 |
| Jan 22, 2025 | 260.60 | 261.19 | 258.38 | 259.14 | 259.14 | -0.86% | 899,514 |
| Jan 21, 2025 | 258.42 | 262.37 | 258.42 | 261.39 | 261.39 | 1.95% | 718,374 |
| Jan 17, 2025 | 257.50 | 258.00 | 256.18 | 256.38 | 256.38 | 0.18% | 844,760 |
| Jan 16, 2025 | 253.92 | 256.35 | 253.06 | 255.93 | 255.93 | 0.84% | 876,665 |