Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
258.82
+0.71 (0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 257.71 | 262.35 | 257.26 | 258.82 | 258.82 | 0.28% | 2,581,613 |
| Dec 19, 2024 | 262.43 | 263.87 | 257.87 | 258.11 | 258.11 | -1.19% | 1,465,305 |
| Dec 18, 2024 | 267.43 | 270.00 | 261.04 | 261.23 | 261.23 | -2.48% | 854,212 |
| Dec 17, 2024 | 268.52 | 271.15 | 267.01 | 267.88 | 267.88 | -0.66% | 889,915 |
| Dec 16, 2024 | 272.11 | 272.35 | 269.14 | 269.66 | 269.66 | -0.90% | 822,965 |
| Dec 13, 2024 | 272.86 | 273.27 | 270.66 | 272.11 | 272.11 | -0.37% | 536,811 |
| Dec 12, 2024 | 273.64 | 274.37 | 271.63 | 273.12 | 273.12 | 0.06% | 555,300 |
| Dec 11, 2024 | 274.81 | 276.42 | 272.51 | 272.96 | 272.96 | -0.29% | 707,406 |
| Dec 10, 2024 | 273.84 | 275.18 | 269.97 | 273.75 | 273.75 | -0.12% | 831,117 |
| Dec 9, 2024 | 273.95 | 276.24 | 273.33 | 274.07 | 274.07 | 0.20% | 817,000 |
| Dec 6, 2024 | 276.46 | 277.24 | 273.30 | 273.53 | 273.53 | -0.63% | 536,500 |
| Dec 5, 2024 | 277.07 | 278.21 | 274.48 | 275.27 | 275.27 | -0.23% | 716,900 |
| Dec 4, 2024 | 275.44 | 277.38 | 274.79 | 275.90 | 275.90 | -0.03% | 903,104 |
| Dec 3, 2024 | 278.02 | 278.98 | 274.47 | 275.99 | 275.99 | -0.90% | 723,561 |
| Dec 2, 2024 | 278.11 | 278.86 | 275.74 | 278.50 | 278.50 | 0.35% | 913,800 |
| Nov 29, 2024 | 275.29 | 278.77 | 274.55 | 277.52 | 277.52 | 0.54% | 570,800 |
| Nov 27, 2024 | 276.64 | 279.13 | 275.64 | 276.04 | 276.04 | -0.17% | 796,024 |
| Nov 26, 2024 | 275.63 | 276.78 | 273.13 | 276.51 | 276.51 | 0.05% | 828,829 |
| Nov 25, 2024 | 274.89 | 277.94 | 274.03 | 276.37 | 276.37 | 0.88% | 1,392,100 |
| Nov 22, 2024 | 270.82 | 274.34 | 269.57 | 273.95 | 273.95 | 1.52% | 950,500 |
| Nov 21, 2024 | 266.38 | 271.19 | 265.46 | 269.85 | 269.85 | 1.30% | 764,000 |
| Nov 20, 2024 | 267.01 | 267.41 | 264.31 | 266.38 | 266.38 | -0.03% | 856,900 |
| Nov 19, 2024 | 267.90 | 268.78 | 266.11 | 266.46 | 266.46 | -1.33% | 615,378 |
| Nov 18, 2024 | 270.08 | 272.30 | 269.39 | 270.06 | 270.06 | -0.21% | 711,415 |
| Nov 15, 2024 | 269.41 | 272.81 | 269.35 | 270.62 | 270.62 | 0.28% | 913,018 |
| Nov 14, 2024 | 272.49 | 273.60 | 269.62 | 269.87 | 269.87 | -1.13% | 805,200 |
| Nov 13, 2024 | 269.90 | 273.36 | 268.89 | 272.96 | 272.96 | 0.67% | 1,305,700 |
| Nov 12, 2024 | 273.26 | 274.36 | 271.02 | 271.15 | 271.15 | -1.14% | 758,100 |
| Nov 11, 2024 | 272.55 | 275.53 | 272.55 | 274.27 | 274.27 | 0.85% | 791,900 |
| Nov 8, 2024 | 272.61 | 275.73 | 271.82 | 271.95 | 271.95 | -0.35% | 833,600 |
| Nov 7, 2024 | 275.68 | 275.96 | 271.29 | 272.91 | 272.91 | -0.93% | 833,532 |
| Nov 6, 2024 | 272.95 | 277.58 | 272.04 | 275.47 | 275.47 | 3.39% | 1,151,614 |
| Nov 5, 2024 | 263.36 | 266.96 | 262.13 | 266.43 | 266.43 | 0.97% | 794,975 |
| Nov 4, 2024 | 263.62 | 265.45 | 262.00 | 263.88 | 263.88 | 0.30% | 737,100 |
| Nov 1, 2024 | 261.98 | 264.28 | 260.74 | 263.08 | 263.08 | 0.75% | 882,600 |
| Oct 31, 2024 | 264.64 | 265.39 | 260.81 | 261.13 | 261.13 | -1.21% | 1,267,500 |
| Oct 30, 2024 | 263.00 | 264.75 | 253.46 | 264.33 | 264.33 | 3.24% | 1,655,951 |
| Oct 29, 2024 | 255.45 | 257.55 | 253.00 | 256.04 | 256.04 | -0.32% | 1,304,970 |
| Oct 28, 2024 | 255.72 | 258.52 | 255.72 | 256.87 | 256.87 | 1.10% | 753,834 |
| Oct 25, 2024 | 257.14 | 257.16 | 253.83 | 254.08 | 254.08 | -0.57% | 730,755 |
| Oct 24, 2024 | 256.15 | 257.16 | 254.06 | 255.53 | 255.53 | -0.31% | 666,039 |
| Oct 23, 2024 | 256.46 | 257.99 | 255.55 | 256.32 | 256.32 | -0.26% | 860,835 |
| Oct 22, 2024 | 257.97 | 259.29 | 254.25 | 256.98 | 256.98 | -0.54% | 852,500 |
| Oct 21, 2024 | 260.30 | 261.02 | 257.74 | 258.37 | 258.37 | -1.02% | 559,233 |
| Oct 18, 2024 | 261.87 | 261.95 | 259.63 | 261.03 | 261.03 | 0.14% | 699,700 |
| Oct 17, 2024 | 261.94 | 262.20 | 258.95 | 260.66 | 260.66 | -0.07% | 684,100 |
| Oct 16, 2024 | 260.99 | 263.24 | 259.34 | 260.83 | 260.83 | -0.20% | 682,249 |
| Oct 15, 2024 | 262.72 | 264.77 | 261.29 | 261.35 | 261.35 | -0.06% | 729,604 |
| Oct 14, 2024 | 259.84 | 261.90 | 258.94 | 261.50 | 261.50 | 0.35% | 513,500 |
| Oct 11, 2024 | 257.39 | 260.92 | 257.39 | 260.59 | 260.59 | 1.46% | 664,248 |
| Oct 10, 2024 | 257.38 | 257.83 | 255.26 | 256.83 | 256.83 | -0.45% | 582,207 |
| Oct 9, 2024 | 255.61 | 259.29 | 254.34 | 257.98 | 257.98 | 0.88% | 717,423 |
| Oct 8, 2024 | 256.30 | 257.01 | 253.12 | 255.72 | 255.72 | -0.12% | 529,849 |
| Oct 7, 2024 | 256.41 | 258.13 | 255.13 | 256.04 | 256.04 | -0.92% | 521,070 |
| Oct 4, 2024 | 260.96 | 261.41 | 256.49 | 258.41 | 258.41 | -0.61% | 624,300 |
| Oct 3, 2024 | 260.39 | 262.06 | 257.60 | 259.99 | 259.99 | -0.73% | 827,700 |
| Oct 2, 2024 | 260.37 | 262.40 | 260.00 | 261.89 | 261.89 | 0.21% | 776,244 |
| Oct 1, 2024 | 262.02 | 262.17 | 258.63 | 261.35 | 261.35 | -0.27% | 754,500 |
| Sep 30, 2024 | 262.15 | 263.03 | 259.33 | 262.07 | 262.07 | -0.72% | 876,500 |
| Sep 27, 2024 | 263.00 | 267.70 | 262.81 | 263.97 | 262.47 | 0.75% | 1,066,451 |
| Sep 26, 2024 | 260.00 | 263.23 | 259.15 | 262.00 | 260.51 | 1.53% | 730,696 |
| Sep 25, 2024 | 259.06 | 259.79 | 257.52 | 258.06 | 256.59 | -0.18% | 1,150,307 |
| Sep 24, 2024 | 258.21 | 259.71 | 256.69 | 258.52 | 257.05 | 0.73% | 709,936 |
| Sep 23, 2024 | 254.51 | 256.93 | 253.03 | 256.65 | 255.19 | 0.92% | 716,223 |
| Sep 20, 2024 | 256.59 | 256.59 | 253.36 | 254.32 | 252.87 | -1.41% | 1,773,000 |
| Sep 19, 2024 | 256.54 | 259.03 | 254.96 | 257.96 | 256.49 | 1.97% | 727,600 |
| Sep 18, 2024 | 254.97 | 256.65 | 252.62 | 252.97 | 251.53 | -0.69% | 826,300 |
| Sep 17, 2024 | 255.65 | 258.38 | 254.06 | 254.72 | 253.27 | -0.16% | 812,918 |
| Sep 16, 2024 | 253.41 | 255.40 | 252.21 | 255.13 | 253.68 | 1.34% | 690,100 |
| Sep 13, 2024 | 248.84 | 252.30 | 248.07 | 251.75 | 250.32 | 1.43% | 669,600 |
| Sep 12, 2024 | 247.53 | 248.45 | 244.44 | 248.20 | 246.79 | 0.48% | 629,000 |
| Sep 11, 2024 | 247.67 | 248.10 | 241.47 | 247.02 | 245.62 | -0.22% | 1,027,041 |
| Sep 10, 2024 | 247.00 | 248.20 | 244.95 | 247.57 | 246.16 | 0.34% | 811,594 |
| Sep 9, 2024 | 245.16 | 247.33 | 244.39 | 246.74 | 245.34 | 1.29% | 971,500 |
| Sep 6, 2024 | 242.99 | 245.83 | 242.34 | 243.60 | 242.22 | 0.22% | 754,300 |
| Sep 5, 2024 | 244.85 | 244.85 | 241.19 | 243.06 | 241.68 | -0.68% | 866,007 |
| Sep 4, 2024 | 249.55 | 250.00 | 242.75 | 244.73 | 243.34 | -2.02% | 1,052,300 |
| Sep 3, 2024 | 252.50 | 252.98 | 248.41 | 249.78 | 248.36 | -1.34% | 959,146 |
| Aug 30, 2024 | 250.70 | 253.75 | 249.53 | 253.18 | 251.74 | 1.09% | 822,600 |
| Aug 29, 2024 | 250.15 | 251.94 | 248.77 | 250.44 | 249.02 | 0.76% | 585,600 |
| Aug 28, 2024 | 249.43 | 250.71 | 247.75 | 248.56 | 247.15 | -0.28% | 725,148 |
| Aug 27, 2024 | 248.69 | 249.73 | 247.91 | 249.27 | 247.85 | 0.27% | 763,307 |
| Aug 26, 2024 | 247.84 | 250.21 | 247.25 | 248.60 | 247.19 | 0.65% | 620,700 |
| Aug 23, 2024 | 246.86 | 248.90 | 245.64 | 246.99 | 245.59 | 0.47% | 494,842 |
| Aug 22, 2024 | 246.63 | 247.06 | 244.57 | 245.84 | 244.44 | -0.32% | 595,400 |
| Aug 21, 2024 | 244.42 | 246.77 | 243.44 | 246.63 | 245.23 | 1.34% | 668,600 |
| Aug 20, 2024 | 242.58 | 243.93 | 241.85 | 243.38 | 242.00 | 0.30% | 569,826 |
| Aug 19, 2024 | 242.57 | 243.10 | 241.05 | 242.66 | 241.28 | 0.30% | 571,600 |
| Aug 16, 2024 | 239.54 | 242.71 | 239.54 | 241.94 | 240.57 | 0.70% | 895,133 |
| Aug 15, 2024 | 241.16 | 242.80 | 239.50 | 240.26 | 238.89 | 0.67% | 970,000 |
| Aug 14, 2024 | 238.61 | 240.54 | 237.96 | 238.66 | 237.30 | -0.04% | 554,641 |
| Aug 13, 2024 | 237.38 | 239.47 | 235.49 | 238.76 | 237.40 | 0.90% | 598,841 |
| Aug 12, 2024 | 239.20 | 240.00 | 236.35 | 236.62 | 235.28 | -1.08% | 870,800 |
| Aug 9, 2024 | 239.15 | 240.21 | 236.29 | 239.21 | 237.85 | -0.23% | 652,590 |
| Aug 8, 2024 | 238.00 | 240.14 | 237.03 | 239.77 | 238.41 | 1.23% | 800,500 |
| Aug 7, 2024 | 240.20 | 243.63 | 236.41 | 236.86 | 235.51 | -0.63% | 838,395 |
| Aug 6, 2024 | 239.84 | 242.11 | 237.56 | 238.37 | 237.02 | -0.41% | 1,059,600 |
| Aug 5, 2024 | 241.95 | 242.74 | 237.55 | 239.36 | 238.00 | -1.84% | 1,190,100 |
| Aug 2, 2024 | 240.57 | 244.07 | 237.92 | 243.85 | 242.46 | 0.66% | 1,281,644 |
| Aug 1, 2024 | 247.53 | 248.98 | 240.92 | 242.26 | 240.88 | -2.03% | 1,217,100 |