Illinois Tool Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	260.12	261.51	258.88	260.52	-	-0.85%	44,109
Mar 23, 2026	263.41	265.40	261.00	262.75	262.75	1.97%	1,650,090
Mar 20, 2026	260.86	262.28	256.13	257.68	257.68	-1.13%	2,111,549
Mar 19, 2026	258.00	262.12	257.15	260.62	260.62	-0.05%	1,123,197
Mar 18, 2026	266.59	268.40	260.26	260.74	260.74	-2.61%	1,224,109
Mar 17, 2026	271.00	271.54	264.38	267.74	267.74	-0.34%	858,403
Mar 16, 2026	269.20	270.11	267.47	268.64	268.64	0.62%	716,249
Mar 13, 2026	267.78	269.72	265.78	266.99	266.99	0.52%	1,159,429
Mar 12, 2026	269.51	271.60	265.47	265.62	265.62	-2.17%	1,598,423
Mar 11, 2026	272.13	273.37	267.66	271.52	271.52	-0.65%	1,163,981
Mar 10, 2026	275.50	278.06	273.03	273.29	273.29	-1.19%	1,186,992
Mar 9, 2026	273.55	277.20	269.95	276.58	276.58	-0.21%	1,248,767
Mar 6, 2026	281.00	281.36	274.81	277.16	277.16	-1.89%	1,382,720
Mar 5, 2026	284.83	286.50	280.23	282.51	282.51	-1.62%	1,284,459
Mar 4, 2026	286.80	287.91	284.32	287.17	287.17	0.42%	807,502
Mar 3, 2026	286.43	288.49	282.87	285.98	285.98	-1.78%	1,390,789
Mar 2, 2026	287.82	291.80	285.29	291.17	291.17	0.19%	1,397,106
Feb 27, 2026	288.63	291.68	287.68	290.63	290.63	0.12%	2,551,907
Feb 26, 2026	290.96	291.75	286.72	290.28	290.28	0.19%	1,379,433
Feb 25, 2026	294.57	296.52	288.00	289.74	289.74	-1.64%	1,559,577
Feb 24, 2026	293.85	296.50	293.47	294.56	294.56	0.46%	1,187,266
Feb 23, 2026	295.49	298.35	292.54	293.22	293.22	-0.60%	1,230,216
Feb 20, 2026	293.70	298.10	292.57	294.98	294.98	0.39%	1,460,224
Feb 19, 2026	295.06	296.94	292.38	293.82	293.82	-0.79%	1,264,978
Feb 18, 2026	298.14	298.64	295.36	296.16	296.16	-0.42%	1,082,710
Feb 17, 2026	299.44	301.50	295.73	297.42	297.42	-0.73%	1,095,408
Feb 13, 2026	298.01	302.23	295.19	299.60	299.60	0.37%	1,308,078
Feb 12, 2026	299.91	303.16	297.87	298.51	298.51	0.15%	2,008,358
Feb 11, 2026	291.96	299.90	291.96	298.07	298.07	1.30%	1,404,789
Feb 10, 2026	291.55	295.29	289.31	294.25	294.25	1.26%	1,261,733
Feb 9, 2026	291.34	294.18	289.53	290.58	290.58	-1.02%	1,885,445
Feb 6, 2026	289.66	294.79	287.50	293.57	293.57	1.83%	1,531,295
Feb 5, 2026	287.94	293.83	286.83	288.29	288.29	-0.18%	2,602,920
Feb 4, 2026	281.70	293.67	281.00	288.80	288.80	3.55%	3,382,391
Feb 3, 2026	266.98	282.88	263.46	278.91	278.91	5.56%	3,596,688
Feb 2, 2026	261.28	265.00	260.06	264.21	264.21	1.13%	2,143,519
Jan 30, 2026	262.23	263.06	258.10	261.26	261.26	-0.61%	1,416,062
Jan 29, 2026	259.97	263.78	258.43	262.86	262.86	1.79%	1,262,623
Jan 28, 2026	258.14	260.59	257.61	258.25	258.25	-0.17%	1,061,814
Jan 27, 2026	259.46	260.73	257.75	258.69	258.69	-0.18%	860,286
Jan 26, 2026	259.02	260.28	257.41	259.15	259.15	0.34%	1,101,071
Jan 23, 2026	259.90	260.43	256.96	258.26	258.26	-0.55%	1,277,169
Jan 22, 2026	261.07	262.61	259.37	259.69	259.69	-0.10%	1,266,579
Jan 21, 2026	256.78	262.08	256.33	259.94	259.94	2.16%	1,259,108
Jan 20, 2026	260.20	261.99	253.73	254.45	254.45	-3.42%	1,263,380
Jan 16, 2026	261.51	264.27	260.05	263.47	263.47	0.60%	1,219,595
Jan 15, 2026	259.93	262.71	258.52	261.89	261.89	1.16%	1,017,817
Jan 14, 2026	256.76	260.97	256.64	258.89	258.89	0.83%	1,676,124
Jan 13, 2026	255.26	256.95	254.70	256.76	256.76	0.87%	1,340,121
Jan 12, 2026	254.43	255.47	252.69	254.54	254.54	-0.23%	1,055,964