Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
244.27
-1.22 (-0.50%)
Nov 10, 2025, 4:00 PM EST - Market closed
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 245.19 | 245.94 | 241.72 | 244.27 | 244.27 | -0.50% | 1,067,130 |
| Nov 7, 2025 | 244.32 | 246.65 | 243.27 | 245.49 | 245.49 | 0.49% | 1,077,199 |
| Nov 6, 2025 | 244.78 | 247.09 | 243.27 | 244.30 | 244.30 | -0.31% | 915,968 |
| Nov 5, 2025 | 244.60 | 246.44 | 243.03 | 245.06 | 245.06 | 0.06% | 1,590,221 |
| Nov 4, 2025 | 242.61 | 245.39 | 242.02 | 244.92 | 244.92 | 0.74% | 1,420,042 |
| Nov 3, 2025 | 242.90 | 243.69 | 240.52 | 243.13 | 243.13 | -0.32% | 1,250,148 |
| Oct 31, 2025 | 241.73 | 244.83 | 241.04 | 243.92 | 243.92 | 0.11% | 1,649,506 |
| Oct 30, 2025 | 241.47 | 247.36 | 240.67 | 243.64 | 243.64 | 0.67% | 1,347,104 |
| Oct 29, 2025 | 244.84 | 247.12 | 241.23 | 242.03 | 242.03 | -1.56% | 1,797,528 |
| Oct 28, 2025 | 247.68 | 249.58 | 245.70 | 245.87 | 245.87 | -0.78% | 1,558,014 |
| Oct 27, 2025 | 248.77 | 248.80 | 245.43 | 247.81 | 247.81 | 0.84% | 2,010,182 |
| Oct 24, 2025 | 249.00 | 250.71 | 242.80 | 245.75 | 245.75 | -4.54% | 3,222,831 |
| Oct 23, 2025 | 254.57 | 258.01 | 252.20 | 257.44 | 257.44 | 1.77% | 2,046,472 |
| Oct 22, 2025 | 256.79 | 258.43 | 252.91 | 252.96 | 252.96 | -1.63% | 1,317,012 |
| Oct 21, 2025 | 251.68 | 258.17 | 251.41 | 257.14 | 257.14 | 1.89% | 1,077,195 |
| Oct 20, 2025 | 249.17 | 252.83 | 249.17 | 252.38 | 252.38 | 1.25% | 1,001,423 |
| Oct 17, 2025 | 247.36 | 249.52 | 246.80 | 249.26 | 249.26 | 0.94% | 889,048 |
| Oct 16, 2025 | 248.44 | 248.44 | 245.43 | 246.94 | 246.94 | -0.30% | 704,534 |
| Oct 15, 2025 | 248.57 | 249.75 | 245.80 | 247.69 | 247.69 | -0.16% | 720,384 |
| Oct 14, 2025 | 242.75 | 249.53 | 242.53 | 248.09 | 248.09 | 1.48% | 1,114,893 |
| Oct 13, 2025 | 246.54 | 247.35 | 243.50 | 244.46 | 244.46 | -0.19% | 1,071,904 |
| Oct 10, 2025 | 248.92 | 249.94 | 244.23 | 244.93 | 244.93 | -1.35% | 1,271,334 |
| Oct 9, 2025 | 253.56 | 254.30 | 247.49 | 248.29 | 248.29 | -1.76% | 1,145,722 |
| Oct 8, 2025 | 256.22 | 256.26 | 251.82 | 252.75 | 252.75 | -1.17% | 1,525,375 |
| Oct 7, 2025 | 259.35 | 259.61 | 255.42 | 255.75 | 255.75 | -1.14% | 932,500 |
| Oct 6, 2025 | 259.34 | 260.00 | 256.74 | 258.71 | 258.71 | -0.50% | 844,531 |
| Oct 3, 2025 | 260.28 | 262.75 | 259.93 | 260.00 | 260.00 | -0.28% | 740,556 |
| Oct 2, 2025 | 258.88 | 262.10 | 258.20 | 260.73 | 260.73 | 0.31% | 733,255 |
| Oct 1, 2025 | 259.32 | 260.58 | 258.00 | 259.92 | 259.92 | -0.32% | 874,041 |
| Sep 30, 2025 | 259.07 | 261.64 | 258.39 | 260.76 | 260.76 | -0.24% | 1,097,830 |
| Sep 29, 2025 | 262.46 | 263.20 | 260.73 | 261.38 | 259.78 | 0.13% | 840,003 |
| Sep 26, 2025 | 258.89 | 261.47 | 257.16 | 261.04 | 259.44 | 1.22% | 533,811 |
| Sep 25, 2025 | 258.36 | 259.58 | 257.30 | 257.89 | 256.31 | -0.64% | 678,732 |
| Sep 24, 2025 | 260.42 | 261.88 | 258.59 | 259.56 | 257.97 | -0.64% | 693,300 |
| Sep 23, 2025 | 261.49 | 263.30 | 260.01 | 261.22 | 259.62 | 0.13% | 829,913 |
| Sep 22, 2025 | 261.37 | 262.00 | 260.11 | 260.89 | 259.29 | -0.37% | 692,310 |
| Sep 19, 2025 | 264.05 | 264.05 | 261.50 | 261.86 | 260.25 | -0.66% | 1,915,447 |
| Sep 18, 2025 | 262.75 | 265.23 | 262.28 | 263.59 | 261.97 | 0.42% | 698,746 |
| Sep 17, 2025 | 262.71 | 268.00 | 261.80 | 262.48 | 260.87 | 0.24% | 963,873 |
| Sep 16, 2025 | 262.99 | 264.46 | 261.06 | 261.84 | 260.23 | -0.77% | 828,818 |
| Sep 15, 2025 | 264.57 | 264.83 | 262.54 | 263.87 | 262.25 | 0.19% | 801,059 |
| Sep 12, 2025 | 265.28 | 265.97 | 262.93 | 263.36 | 261.74 | -1.13% | 668,438 |
| Sep 11, 2025 | 262.27 | 266.93 | 261.64 | 266.37 | 264.74 | 1.45% | 1,040,345 |
| Sep 10, 2025 | 261.32 | 264.57 | 261.17 | 262.55 | 260.94 | 0.14% | 817,276 |
| Sep 9, 2025 | 265.12 | 265.60 | 261.35 | 262.18 | 260.57 | -1.69% | 631,040 |
| Sep 8, 2025 | 265.51 | 266.91 | 263.62 | 266.68 | 265.04 | 0.17% | 799,180 |
| Sep 5, 2025 | 266.69 | 268.68 | 264.52 | 266.24 | 264.61 | 0.21% | 583,082 |
| Sep 4, 2025 | 261.84 | 265.76 | 260.59 | 265.67 | 264.04 | 1.69% | 639,556 |
| Sep 3, 2025 | 261.95 | 262.43 | 259.97 | 261.25 | 259.65 | -0.39% | 718,421 |
| Sep 2, 2025 | 263.27 | 263.27 | 260.75 | 262.26 | 260.65 | -0.90% | 898,322 |