Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
242.42
-0.67 (-0.28%)
May 9, 2025, 12:31 PM - Market open
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 243.52 | 244.54 | 242.50 | 243.19 | - | 0.04% | 111,763 |
| 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 |
| Apr 7, 2025 | 219.52 | 229.92 | 215.46 | 221.75 | 221.75 | -1.69% | 2,341,934 |
| Apr 4, 2025 | 233.49 | 235.65 | 224.94 | 225.57 | 225.57 | -5.79% | 2,022,721 |
| Apr 3, 2025 | 246.66 | 249.59 | 239.04 | 239.44 | 239.44 | -5.15% | 1,492,534 |
| Apr 2, 2025 | 246.76 | 253.23 | 246.76 | 252.43 | 252.43 | 1.50% | 980,402 |
| Apr 1, 2025 | 247.26 | 249.84 | 246.33 | 248.70 | 248.70 | 0.28% | 1,010,589 |
| Mar 31, 2025 | 244.04 | 249.31 | 242.47 | 248.01 | 248.01 | 0.63% | 1,546,353 |
| Mar 28, 2025 | 252.38 | 252.46 | 246.16 | 246.46 | 244.98 | -2.18% | 939,547 |
| Mar 27, 2025 | 256.33 | 256.81 | 250.07 | 251.96 | 250.45 | -1.54% | 1,491,812 |
| Mar 26, 2025 | 255.22 | 257.49 | 253.73 | 255.89 | 254.35 | 0.35% | 891,010 |
| Mar 25, 2025 | 256.67 | 257.40 | 253.18 | 254.99 | 253.46 | -0.25% | 786,043 |
| Mar 24, 2025 | 252.93 | 256.14 | 252.93 | 255.64 | 254.10 | 1.71% | 683,941 |
| Mar 21, 2025 | 251.45 | 251.88 | 248.16 | 251.34 | 249.83 | -0.80% | 1,566,101 |
| Mar 20, 2025 | 254.25 | 255.98 | 252.14 | 253.36 | 251.84 | -1.12% | 842,496 |
| Mar 19, 2025 | 254.64 | 257.30 | 254.17 | 256.24 | 254.70 | 0.63% | 883,462 |
| Mar 18, 2025 | 255.73 | 257.13 | 253.00 | 254.64 | 253.11 | -0.58% | 845,176 |
| Mar 17, 2025 | 253.61 | 257.71 | 252.19 | 256.13 | 254.59 | 0.66% | 908,690 |
| Mar 14, 2025 | 251.36 | 255.13 | 251.12 | 254.46 | 252.93 | 1.63% | 860,581 |
| Mar 13, 2025 | 250.17 | 256.04 | 248.84 | 250.37 | 248.87 | -0.37% | 1,097,281 |
| Mar 12, 2025 | 254.79 | 255.61 | 248.63 | 251.30 | 249.79 | -1.38% | 1,717,398 |
| Mar 11, 2025 | 267.38 | 267.83 | 254.60 | 254.82 | 253.29 | -4.80% | 1,757,515 |
| Mar 10, 2025 | 273.24 | 278.13 | 267.06 | 267.67 | 266.06 | -2.48% | 1,829,647 |
| Mar 7, 2025 | 265.19 | 275.32 | 264.37 | 274.48 | 272.83 | 3.53% | 2,321,005 |
| Mar 6, 2025 | 260.29 | 265.71 | 258.47 | 265.11 | 263.52 | 1.56% | 1,525,911 |
| Mar 5, 2025 | 256.26 | 261.82 | 255.10 | 261.05 | 259.48 | 2.24% | 1,351,866 |
| Mar 4, 2025 | 261.40 | 261.87 | 254.45 | 255.32 | 253.79 | -2.64% | 1,495,632 |
| Mar 3, 2025 | 266.02 | 267.43 | 260.62 | 262.23 | 260.65 | -0.66% | 1,094,654 |
| Feb 28, 2025 | 262.67 | 264.21 | 259.72 | 263.98 | 262.39 | 1.08% | 1,437,926 |