Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
262.00
+3.94 (1.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 260.00 | 263.23 | 259.15 | 262.00 | 262.00 | 1.53% | 720,847 |
| Sep 25, 2024 | 259.06 | 259.79 | 257.52 | 258.06 | 258.06 | -0.18% | 1,150,307 |
| Sep 24, 2024 | 258.21 | 259.72 | 256.69 | 258.52 | 258.52 | 0.73% | 709,936 |
| Sep 23, 2024 | 254.51 | 256.93 | 253.03 | 256.65 | 256.65 | 0.92% | 716,223 |
| Sep 20, 2024 | 256.59 | 256.59 | 253.36 | 254.32 | 254.32 | -1.41% | 1,772,987 |
| Sep 19, 2024 | 256.54 | 259.03 | 254.96 | 257.96 | 257.96 | 1.97% | 727,595 |
| Sep 18, 2024 | 254.97 | 256.66 | 252.62 | 252.97 | 252.97 | -0.69% | 826,250 |
| Sep 17, 2024 | 255.65 | 258.38 | 254.06 | 254.72 | 254.72 | -0.16% | 812,918 |
| Sep 16, 2024 | 253.41 | 255.40 | 252.21 | 255.13 | 255.13 | 1.34% | 690,079 |
| Sep 13, 2024 | 248.84 | 252.30 | 248.07 | 251.75 | 251.75 | 1.43% | 669,571 |
| Sep 12, 2024 | 247.53 | 248.45 | 244.44 | 248.20 | 248.20 | 0.48% | 628,963 |
| Sep 11, 2024 | 247.67 | 248.10 | 241.47 | 247.02 | 247.02 | -0.22% | 1,027,041 |
| Sep 10, 2024 | 247.00 | 248.20 | 244.95 | 247.57 | 247.57 | 0.34% | 811,594 |
| Sep 9, 2024 | 245.16 | 247.33 | 244.39 | 246.74 | 246.74 | 1.29% | 971,478 |
| Sep 6, 2024 | 242.99 | 245.83 | 242.34 | 243.60 | 243.60 | 0.22% | 754,290 |
| Sep 5, 2024 | 244.85 | 244.85 | 241.19 | 243.06 | 243.06 | -0.68% | 866,007 |
| Sep 4, 2024 | 249.55 | 250.00 | 242.75 | 244.73 | 244.73 | -2.02% | 1,051,287 |
| Sep 3, 2024 | 252.50 | 252.98 | 248.41 | 249.78 | 249.78 | -1.34% | 959,146 |
| Aug 30, 2024 | 250.70 | 253.75 | 249.53 | 253.18 | 253.18 | 1.09% | 822,593 |
| Aug 29, 2024 | 250.15 | 251.94 | 248.77 | 250.44 | 250.44 | 0.76% | 585,580 |
| Aug 28, 2024 | 249.43 | 250.71 | 247.75 | 248.56 | 248.56 | -0.28% | 725,148 |
| Aug 27, 2024 | 248.69 | 249.73 | 247.91 | 249.27 | 249.27 | 0.27% | 763,307 |
| Aug 26, 2024 | 247.84 | 250.21 | 247.25 | 248.60 | 248.60 | 0.65% | 620,667 |
| Aug 23, 2024 | 246.86 | 248.90 | 245.64 | 246.99 | 246.99 | 0.47% | 494,842 |
| Aug 22, 2024 | 246.63 | 247.06 | 244.57 | 245.84 | 245.84 | -0.32% | 595,365 |
| Aug 21, 2024 | 244.42 | 246.77 | 243.44 | 246.63 | 246.63 | 1.34% | 668,559 |
| Aug 20, 2024 | 242.58 | 243.93 | 241.85 | 243.38 | 243.38 | 0.30% | 569,826 |
| Aug 19, 2024 | 242.57 | 243.10 | 241.05 | 242.66 | 242.66 | 0.30% | 571,557 |
| Aug 16, 2024 | 239.54 | 242.71 | 239.54 | 241.94 | 241.94 | 0.70% | 895,133 |
| Aug 15, 2024 | 241.16 | 242.80 | 239.50 | 240.26 | 240.26 | 0.67% | 969,979 |
| Aug 14, 2024 | 238.61 | 240.54 | 237.96 | 238.66 | 238.66 | -0.04% | 554,641 |
| Aug 13, 2024 | 237.38 | 239.47 | 235.49 | 238.76 | 238.76 | 0.90% | 598,841 |
| Aug 12, 2024 | 239.20 | 240.00 | 236.35 | 236.62 | 236.62 | -1.08% | 870,777 |
| Aug 9, 2024 | 239.15 | 240.21 | 236.29 | 239.21 | 239.21 | -0.23% | 652,590 |
| Aug 8, 2024 | 238.00 | 240.14 | 237.03 | 239.77 | 239.77 | 1.23% | 800,470 |
| Aug 7, 2024 | 240.20 | 243.63 | 236.41 | 236.86 | 236.86 | -0.63% | 838,395 |
| Aug 6, 2024 | 239.84 | 242.11 | 237.56 | 238.37 | 238.37 | -0.41% | 1,059,551 |
| Aug 5, 2024 | 241.95 | 242.74 | 237.55 | 239.36 | 239.36 | -1.84% | 1,190,065 |
| Aug 2, 2024 | 240.57 | 244.07 | 237.92 | 243.85 | 243.85 | 0.66% | 1,281,644 |
| Aug 1, 2024 | 247.53 | 248.98 | 240.92 | 242.26 | 242.26 | -2.03% | 1,217,050 |
| Jul 31, 2024 | 249.24 | 250.24 | 245.78 | 247.28 | 247.28 | -0.83% | 1,813,628 |
| Jul 30, 2024 | 255.44 | 256.32 | 240.02 | 249.34 | 249.34 | 0.53% | 1,814,637 |
| Jul 29, 2024 | 247.70 | 249.92 | 246.58 | 248.02 | 248.02 | 0.21% | 1,312,448 |
| Jul 26, 2024 | 245.48 | 248.79 | 243.69 | 247.49 | 247.49 | 1.50% | 882,230 |
| Jul 25, 2024 | 239.19 | 246.90 | 238.50 | 243.83 | 243.83 | 1.89% | 970,534 |
| Jul 24, 2024 | 241.82 | 244.21 | 238.59 | 239.30 | 239.30 | -1.55% | 893,149 |
| Jul 23, 2024 | 244.62 | 245.75 | 242.74 | 243.06 | 243.06 | -0.95% | 642,925 |
| Jul 22, 2024 | 244.11 | 245.74 | 240.47 | 245.39 | 245.39 | 1.14% | 763,262 |
| Jul 19, 2024 | 250.07 | 250.28 | 241.82 | 242.62 | 242.62 | -2.68% | 2,575,575 |
| Jul 18, 2024 | 251.02 | 254.94 | 249.04 | 249.29 | 249.29 | -1.81% | 1,202,721 |
| Jul 17, 2024 | 253.28 | 255.00 | 252.62 | 253.89 | 253.89 | 0.16% | 782,258 |
| Jul 16, 2024 | 247.80 | 253.59 | 247.80 | 253.49 | 253.49 | 2.74% | 983,594 |
| Jul 15, 2024 | 245.92 | 248.00 | 244.91 | 246.73 | 246.73 | 0.33% | 890,841 |
| Jul 12, 2024 | 242.39 | 247.02 | 241.58 | 245.93 | 245.93 | 2.39% | 1,072,279 |
| Jul 11, 2024 | 236.85 | 241.64 | 236.01 | 240.19 | 240.19 | 1.81% | 909,271 |
| Jul 10, 2024 | 233.27 | 235.94 | 233.17 | 235.91 | 235.91 | 0.79% | 859,253 |
| Jul 9, 2024 | 232.97 | 235.41 | 232.97 | 234.06 | 234.06 | 0.06% | 804,517 |
| Jul 8, 2024 | 233.78 | 235.22 | 232.81 | 233.91 | 233.91 | 0.33% | 992,810 |
| Jul 5, 2024 | 236.00 | 236.00 | 232.80 | 233.14 | 233.14 | -1.21% | 1,312,075 |
| Jul 3, 2024 | 236.61 | 237.48 | 235.02 | 235.99 | 235.99 | 0.20% | 475,351 |
| Jul 2, 2024 | 233.34 | 235.67 | 233.34 | 235.51 | 235.51 | 0.90% | 949,439 |
| Jul 1, 2024 | 238.49 | 238.84 | 232.77 | 233.41 | 233.41 | -1.50% | 913,003 |
| Jun 28, 2024 | 236.74 | 238.72 | 235.35 | 236.96 | 236.96 | -0.18% | 3,403,554 |
| Jun 27, 2024 | 238.61 | 239.24 | 235.85 | 237.39 | 236.00 | -0.62% | 1,158,350 |
| Jun 26, 2024 | 236.71 | 239.31 | 235.00 | 238.88 | 237.48 | 0.39% | 855,768 |
| Jun 25, 2024 | 241.52 | 241.79 | 237.08 | 237.95 | 236.55 | -1.91% | 793,835 |
| Jun 24, 2024 | 241.37 | 244.23 | 240.00 | 242.59 | 241.17 | 0.91% | 1,296,171 |
| Jun 21, 2024 | 243.37 | 243.91 | 239.83 | 240.40 | 238.99 | -1.20% | 1,813,650 |
| Jun 20, 2024 | 240.15 | 243.85 | 239.40 | 243.33 | 241.90 | 1.18% | 1,193,140 |
| Jun 18, 2024 | 239.54 | 241.77 | 239.30 | 240.49 | 239.08 | 0.64% | 823,350 |
| Jun 17, 2024 | 235.56 | 239.58 | 235.20 | 238.95 | 237.55 | 1.61% | 1,170,162 |
| Jun 14, 2024 | 238.40 | 239.43 | 232.98 | 235.17 | 233.79 | -2.26% | 1,019,517 |
| Jun 13, 2024 | 238.82 | 240.78 | 237.02 | 240.60 | 239.19 | 0.33% | 842,764 |
| Jun 12, 2024 | 240.50 | 242.35 | 238.84 | 239.81 | 238.40 | 0.66% | 788,419 |
| Jun 11, 2024 | 238.36 | 238.48 | 236.51 | 238.24 | 236.84 | -0.47% | 845,157 |
| Jun 10, 2024 | 239.68 | 240.27 | 238.68 | 239.37 | 237.96 | -0.44% | 655,174 |
| Jun 7, 2024 | 240.83 | 242.11 | 239.64 | 240.42 | 239.01 | -0.23% | 670,937 |
| Jun 6, 2024 | 240.70 | 241.97 | 239.46 | 240.97 | 239.56 | -0.18% | 730,164 |
| Jun 5, 2024 | 241.17 | 242.12 | 239.43 | 241.40 | 239.98 | 0.30% | 582,129 |
| Jun 4, 2024 | 238.82 | 242.13 | 238.82 | 240.67 | 239.26 | 0.33% | 1,260,097 |
| Jun 3, 2024 | 242.89 | 243.51 | 238.00 | 239.87 | 238.46 | -1.19% | 1,022,218 |
| May 31, 2024 | 237.84 | 243.05 | 237.47 | 242.75 | 241.32 | 2.08% | 2,501,366 |
| May 30, 2024 | 235.01 | 237.98 | 234.86 | 237.80 | 236.40 | 1.19% | 1,053,354 |
| May 29, 2024 | 235.56 | 236.78 | 234.60 | 235.01 | 233.63 | -1.01% | 1,075,375 |
| May 28, 2024 | 239.85 | 241.14 | 236.84 | 237.41 | 236.02 | -1.11% | 1,224,803 |
| May 24, 2024 | 241.96 | 242.53 | 238.84 | 240.07 | 238.66 | -0.57% | 997,894 |
| May 23, 2024 | 245.65 | 245.65 | 240.27 | 241.45 | 240.03 | -2.93% | 1,621,250 |
| May 22, 2024 | 247.96 | 249.98 | 247.54 | 248.74 | 247.28 | -0.02% | 974,972 |
| May 21, 2024 | 250.35 | 250.64 | 248.55 | 248.78 | 247.32 | -0.72% | 901,216 |
| May 20, 2024 | 250.62 | 251.15 | 249.04 | 250.59 | 249.12 | - | 701,433 |
| May 17, 2024 | 250.22 | 250.71 | 248.47 | 250.60 | 249.13 | 0.33% | 961,778 |
| May 16, 2024 | 248.43 | 250.22 | 246.60 | 249.77 | 248.30 | 0.27% | 1,113,239 |
| May 15, 2024 | 250.43 | 251.70 | 248.47 | 249.09 | 247.63 | -0.12% | 1,045,209 |
| May 14, 2024 | 251.73 | 252.35 | 249.30 | 249.38 | 247.92 | -0.36% | 781,047 |
| May 13, 2024 | 251.08 | 251.95 | 249.72 | 250.29 | 248.82 | -0.02% | 628,503 |
| May 10, 2024 | 250.73 | 251.04 | 249.00 | 250.33 | 248.86 | 0.24% | 585,438 |
| May 9, 2024 | 247.48 | 249.81 | 247.48 | 249.73 | 248.26 | 0.94% | 574,685 |
| May 8, 2024 | 246.69 | 247.85 | 245.93 | 247.40 | 245.95 | 0.11% | 621,405 |
| May 7, 2024 | 246.88 | 248.00 | 246.16 | 247.14 | 245.69 | 0.80% | 728,778 |
| May 6, 2024 | 245.04 | 246.19 | 243.53 | 245.19 | 243.75 | 0.52% | 758,670 |