Skip to main content
Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
268.82
+2.44 (0.92%)
Nov 21, 2024, 10:44 AM EST - Market open

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024267.01267.41264.31266.38266.38-0.03%856,864
Nov 19, 2024267.90268.78266.11266.46266.46-1.33%615,378
Nov 18, 2024270.08272.30269.39270.06270.06-0.21%711,415
Nov 15, 2024269.41272.81269.35270.62270.620.28%913,018
Nov 14, 2024272.49273.60269.62269.87269.87-1.13%805,179
Nov 13, 2024269.90273.36268.89272.96272.960.65%1,305,664
Nov 12, 2024273.26274.36271.02271.20271.20-1.12%758,066
Nov 11, 2024272.55275.53272.55274.27274.270.85%791,886
Nov 8, 2024272.61275.73271.82271.95271.95-0.35%833,597
Nov 7, 2024275.68275.96271.29272.91272.91-0.93%833,532
Nov 6, 2024272.95277.58272.04275.47275.473.39%1,151,614
Nov 5, 2024263.36266.96262.13266.43266.430.97%794,975
Nov 4, 2024263.62265.45262.00263.88263.880.30%737,062
Nov 1, 2024261.98264.28260.74263.08263.080.75%882,591
Oct 31, 2024264.64265.39260.81261.13261.13-1.21%1,267,481
Oct 30, 2024263.00264.75253.46264.33264.333.24%1,655,951
Oct 29, 2024255.45257.55253.00256.04256.04-0.32%1,304,970
Oct 28, 2024255.72258.52255.72256.87256.871.10%753,834
Oct 25, 2024257.14257.16253.83254.08254.08-0.57%730,755
Oct 24, 2024256.15257.16254.06255.53255.53-0.31%666,039
Oct 23, 2024256.46257.99255.55256.32256.32-0.26%860,835
Oct 22, 2024257.97259.29254.25256.98256.98-0.54%852,497
Oct 21, 2024260.30261.02257.74258.37258.37-1.02%559,233
Oct 18, 2024261.87261.95259.63261.03261.030.14%699,672
Oct 17, 2024261.94262.20258.95260.66260.66-0.07%684,062
Oct 16, 2024260.99263.24259.34260.83260.83-0.20%682,249
Oct 15, 2024262.72264.77261.29261.35261.35-0.06%729,604
Oct 14, 2024259.84261.90258.94261.50261.500.35%513,468
Oct 11, 2024257.39260.92257.39260.59260.591.46%664,248
Oct 10, 2024257.38257.84255.26256.83256.83-0.45%582,207
Oct 9, 2024255.61259.29254.34257.98257.980.88%717,423
Oct 8, 2024256.30257.01253.12255.72255.72-0.12%529,849
Oct 7, 2024256.41258.13255.13256.04256.04-0.92%521,070
Oct 4, 2024260.96261.41256.49258.41258.41-0.61%624,279
Oct 3, 2024260.39262.06257.60259.99259.99-0.73%827,678
Oct 2, 2024260.37262.40260.00261.89261.890.21%776,244
Oct 1, 2024262.02262.17258.63261.35261.35-0.27%754,470
Sep 30, 2024262.15263.03259.33262.07262.07-0.72%876,472
Sep 27, 2024263.00267.70262.81263.97262.470.75%1,066,451
Sep 26, 2024260.00263.23259.15262.00260.511.53%730,696
Sep 25, 2024259.06259.79257.52258.06256.59-0.18%1,150,307
Sep 24, 2024258.21259.72256.69258.52257.050.73%709,936
Sep 23, 2024254.51256.93253.03256.65255.190.92%716,223
Sep 20, 2024256.59256.59253.36254.32252.87-1.41%1,772,987
Sep 19, 2024256.54259.03254.96257.96256.491.97%727,595
Sep 18, 2024254.97256.66252.62252.97251.53-0.69%826,250
Sep 17, 2024255.65258.38254.06254.72253.27-0.16%812,918
Sep 16, 2024253.41255.40252.21255.13253.681.34%690,079
Sep 13, 2024248.84252.30248.07251.75250.321.43%669,571
Sep 12, 2024247.53248.45244.44248.20246.790.48%628,963
Sep 11, 2024247.67248.10241.47247.02245.61-0.22%1,027,041
Sep 10, 2024247.00248.20244.95247.57246.160.34%811,594
Sep 9, 2024245.16247.33244.39246.74245.341.29%971,478
Sep 6, 2024242.99245.83242.34243.60242.210.22%754,290
Sep 5, 2024244.85244.85241.19243.06241.68-0.68%866,007
Sep 4, 2024249.55250.00242.75244.73243.34-2.02%1,051,287
Sep 3, 2024252.50252.98248.41249.78248.36-1.34%959,146
Aug 30, 2024250.70253.75249.53253.18251.741.09%822,593
Aug 29, 2024250.15251.94248.77250.44249.020.76%585,580
Aug 28, 2024249.43250.71247.75248.56247.15-0.28%725,148
Aug 27, 2024248.69249.73247.91249.27247.850.27%763,307
Aug 26, 2024247.84250.21247.25248.60247.190.65%620,667
Aug 23, 2024246.86248.90245.64246.99245.580.47%494,842
Aug 22, 2024246.63247.06244.57245.84244.44-0.32%595,365
Aug 21, 2024244.42246.77243.44246.63245.231.34%668,559
Aug 20, 2024242.58243.93241.85243.38242.000.30%569,826
Aug 19, 2024242.57243.10241.05242.66241.280.30%571,557
Aug 16, 2024239.54242.71239.54241.94240.560.70%895,133
Aug 15, 2024241.16242.80239.50240.26238.890.67%969,979
Aug 14, 2024238.61240.54237.96238.66237.30-0.04%554,641
Aug 13, 2024237.38239.47235.49238.76237.400.90%598,841
Aug 12, 2024239.20240.00236.35236.62235.27-1.08%870,777
Aug 9, 2024239.15240.21236.29239.21237.85-0.23%652,590
Aug 8, 2024238.00240.14237.03239.77238.411.23%800,470
Aug 7, 2024240.20243.63236.41236.86235.51-0.63%838,395
Aug 6, 2024239.84242.11237.56238.37237.01-0.41%1,059,551
Aug 5, 2024241.95242.74237.55239.36238.00-1.84%1,190,065
Aug 2, 2024240.57244.07237.92243.85242.460.66%1,281,644
Aug 1, 2024247.53248.98240.92242.26240.88-2.03%1,217,050
Jul 31, 2024249.24250.24245.78247.28245.87-0.83%1,813,628
Jul 30, 2024255.44256.32240.02249.34247.920.53%1,814,637
Jul 29, 2024247.70249.92246.58248.02246.610.21%1,312,448
Jul 26, 2024245.48248.79243.69247.49246.081.50%882,230
Jul 25, 2024239.19246.90238.50243.83242.441.89%970,534
Jul 24, 2024241.82244.21238.59239.30237.94-1.55%893,149
Jul 23, 2024244.62245.75242.74243.06241.68-0.95%642,925
Jul 22, 2024244.11245.74240.47245.39243.991.14%763,262
Jul 19, 2024250.07250.28241.82242.62241.24-2.68%2,575,575
Jul 18, 2024251.02254.94249.04249.29247.87-1.81%1,202,721
Jul 17, 2024253.28255.00252.62253.89252.450.16%782,258
Jul 16, 2024247.80253.59247.80253.49252.052.74%983,594
Jul 15, 2024245.92248.00244.91246.73245.330.33%890,841
Jul 12, 2024242.39247.02241.58245.93244.532.39%1,072,279
Jul 11, 2024236.85241.64236.01240.19238.821.81%909,271
Jul 10, 2024233.27235.94233.17235.91234.570.79%859,253
Jul 9, 2024232.97235.41232.97234.06232.730.06%804,517
Jul 8, 2024233.78235.22232.81233.91232.580.33%992,810
Jul 5, 2024236.00236.00232.80233.14231.81-1.21%1,312,075
Jul 3, 2024236.61237.48235.02235.99234.650.20%475,351
Jul 2, 2024233.34235.67233.34235.51234.170.90%949,439