Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
241.31
+0.13 (0.05%)
Jun 18, 2025, 4:00 PM - Market closed
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 241.08 | 243.08 | 240.81 | 241.31 | 241.31 | 0.05% | 671,541 |
| Jun 17, 2025 | 243.35 | 244.51 | 240.77 | 241.18 | 241.18 | -1.34% | 678,735 |
| Jun 16, 2025 | 244.24 | 245.15 | 242.61 | 244.45 | 244.45 | 1.23% | 671,755 |
| Jun 13, 2025 | 243.80 | 244.99 | 241.02 | 241.48 | 241.48 | -1.84% | 801,603 |
| Jun 12, 2025 | 245.42 | 246.89 | 244.28 | 246.01 | 246.01 | -0.25% | 650,999 |
| Jun 11, 2025 | 249.43 | 249.43 | 246.02 | 246.62 | 246.62 | -0.96% | 727,696 |
| Jun 10, 2025 | 248.01 | 249.92 | 246.54 | 249.00 | 249.00 | 0.70% | 632,350 |
| Jun 9, 2025 | 247.99 | 248.86 | 246.20 | 247.28 | 247.28 | -0.11% | 718,698 |
| Jun 6, 2025 | 248.50 | 249.79 | 246.54 | 247.56 | 247.56 | 0.59% | 604,764 |
| Jun 5, 2025 | 247.08 | 248.13 | 245.33 | 246.11 | 246.11 | -0.16% | 1,090,904 |
| Jun 4, 2025 | 245.90 | 248.10 | 244.99 | 246.51 | 246.51 | 0.51% | 998,925 |
| Jun 3, 2025 | 242.28 | 245.57 | 241.85 | 245.26 | 245.26 | 1.08% | 792,786 |
| Jun 2, 2025 | 243.96 | 245.10 | 240.50 | 242.65 | 242.65 | -0.99% | 977,622 |
| May 30, 2025 | 245.19 | 246.23 | 243.40 | 245.08 | 245.08 | -0.26% | 2,390,401 |
| May 29, 2025 | 245.71 | 245.73 | 243.04 | 245.73 | 245.73 | 0.78% | 714,545 |
| May 28, 2025 | 246.97 | 247.58 | 243.51 | 243.83 | 243.83 | -1.16% | 661,682 |
| May 27, 2025 | 244.68 | 247.16 | 243.13 | 246.69 | 246.69 | 2.01% | 789,564 |
| May 23, 2025 | 241.52 | 242.84 | 240.90 | 241.84 | 241.84 | -1.17% | 752,546 |
| May 22, 2025 | 243.89 | 246.25 | 243.06 | 244.71 | 244.71 | 0.02% | 831,412 |
| May 21, 2025 | 247.05 | 248.29 | 244.12 | 244.65 | 244.65 | -2.12% | 772,892 |
| May 20, 2025 | 251.50 | 252.12 | 248.91 | 249.94 | 249.94 | -0.70% | 954,403 |
| May 19, 2025 | 248.85 | 252.47 | 248.85 | 251.71 | 251.71 | 0.15% | 739,366 |
| May 16, 2025 | 248.00 | 251.60 | 247.12 | 251.34 | 251.34 | 1.36% | 1,179,490 |
| May 15, 2025 | 245.23 | 248.54 | 244.19 | 247.97 | 247.97 | 1.15% | 926,605 |
| May 14, 2025 | 248.55 | 248.55 | 244.63 | 245.14 | 245.14 | -1.61% | 1,252,301 |
| May 13, 2025 | 251.00 | 252.38 | 249.12 | 249.14 | 249.14 | -0.47% | 1,184,148 |
| May 12, 2025 | 249.97 | 252.75 | 249.28 | 250.31 | 250.31 | 3.22% | 1,142,491 |
| May 9, 2025 | 243.52 | 244.54 | 242.09 | 242.50 | 242.50 | -0.24% | 809,940 |
| May 8, 2025 | 242.72 | 246.02 | 241.64 | 243.09 | 243.09 | 1.16% | 1,237,899 |
| May 7, 2025 | 237.00 | 241.96 | 236.68 | 240.31 | 240.31 | 0.18% | 1,552,392 |
| May 6, 2025 | 239.45 | 241.16 | 238.58 | 239.87 | 239.87 | -0.42% | 1,029,816 |
| May 5, 2025 | 240.65 | 242.83 | 239.39 | 240.87 | 240.87 | -0.60% | 942,765 |
| May 2, 2025 | 242.94 | 243.43 | 240.71 | 242.32 | 242.32 | 1.29% | 1,543,262 |
| May 1, 2025 | 241.01 | 244.00 | 238.34 | 239.24 | 239.24 | -0.28% | 1,818,179 |
| Apr 30, 2025 | 239.88 | 240.65 | 228.76 | 239.91 | 239.91 | -0.76% | 3,721,926 |
| Apr 29, 2025 | 239.77 | 243.04 | 238.83 | 241.75 | 241.75 | 0.68% | 1,472,527 |
| Apr 28, 2025 | 240.50 | 243.46 | 238.62 | 240.12 | 240.12 | 0.26% | 972,783 |
| Apr 25, 2025 | 241.75 | 242.03 | 238.22 | 239.50 | 239.50 | -1.06% | 1,285,773 |
| Apr 24, 2025 | 238.03 | 242.48 | 236.55 | 242.07 | 242.07 | 2.27% | 957,748 |
| Apr 23, 2025 | 241.00 | 244.27 | 235.90 | 236.70 | 236.70 | 0.19% | 1,072,470 |
| Apr 22, 2025 | 229.70 | 236.79 | 229.70 | 236.25 | 236.25 | 3.80% | 1,295,516 |
| Apr 21, 2025 | 228.79 | 229.84 | 224.90 | 227.61 | 227.61 | -1.40% | 939,067 |
| Apr 17, 2025 | 230.84 | 233.93 | 230.49 | 230.84 | 230.84 | 0.45% | 889,346 |
| Apr 16, 2025 | 230.83 | 233.44 | 227.70 | 229.80 | 229.80 | -0.73% | 1,345,937 |
| Apr 15, 2025 | 232.50 | 234.91 | 231.27 | 231.50 | 231.50 | -0.88% | 669,323 |
| Apr 14, 2025 | 235.00 | 236.02 | 232.68 | 233.55 | 233.55 | 0.53% | 1,129,911 |
| Apr 11, 2025 | 226.22 | 233.78 | 223.69 | 232.32 | 232.32 | 2.43% | 1,451,470 |
| Apr 10, 2025 | 229.50 | 231.66 | 219.85 | 226.81 | 226.81 | -3.43% | 1,805,314 |
| Apr 9, 2025 | 216.21 | 235.42 | 215.87 | 234.87 | 234.87 | 7.54% | 2,113,386 |
| Apr 8, 2025 | 228.00 | 228.86 | 214.66 | 218.41 | 218.41 | -1.51% | 1,840,063 |