Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
259.70
-2.42 (-0.92%)
At close: Jul 11, 2025, 4:00 PM
258.00
-1.70 (-0.65%)
After-hours: Jul 11, 2025, 7:00 PM EDT
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 259.92 | 260.79 | 258.63 | 259.70 | 259.70 | -0.92% | 745,914 |
| Jul 10, 2025 | 260.56 | 264.61 | 259.89 | 262.12 | 262.12 | 0.91% | 1,097,755 |
| Jul 9, 2025 | 258.73 | 260.25 | 256.79 | 259.75 | 259.75 | 0.72% | 866,274 |
| Jul 8, 2025 | 254.76 | 259.26 | 254.48 | 257.90 | 257.90 | 1.27% | 1,572,415 |
| Jul 7, 2025 | 257.91 | 259.75 | 253.89 | 254.66 | 254.66 | -1.49% | 974,824 |
| Jul 3, 2025 | 256.00 | 258.69 | 255.64 | 258.50 | 258.50 | 0.80% | 759,518 |
| Jul 2, 2025 | 254.93 | 256.53 | 253.12 | 256.45 | 256.45 | 0.49% | 1,121,932 |
| Jul 1, 2025 | 246.07 | 257.63 | 245.18 | 255.19 | 255.19 | 3.21% | 1,317,778 |
| Jun 30, 2025 | 246.20 | 247.41 | 245.19 | 247.25 | 247.25 | -0.33% | 930,811 |
| Jun 27, 2025 | 247.67 | 249.65 | 246.63 | 248.06 | 246.56 | 0.53% | 971,417 |
| Jun 26, 2025 | 246.11 | 247.50 | 245.30 | 246.75 | 245.26 | 0.43% | 867,708 |
| Jun 25, 2025 | 245.80 | 246.96 | 244.21 | 245.69 | 244.21 | -0.04% | 1,165,570 |
| Jun 24, 2025 | 245.37 | 246.39 | 242.93 | 245.80 | 244.32 | 0.66% | 1,031,427 |
| Jun 23, 2025 | 240.92 | 244.40 | 239.56 | 244.20 | 242.73 | 1.49% | 668,218 |
| Jun 20, 2025 | 242.68 | 243.28 | 239.61 | 240.62 | 239.17 | -0.29% | 1,504,318 |
| Jun 18, 2025 | 241.08 | 243.08 | 240.81 | 241.31 | 239.86 | 0.05% | 673,278 |
| Jun 17, 2025 | 243.35 | 244.51 | 240.77 | 241.18 | 239.73 | -1.34% | 678,735 |
| Jun 16, 2025 | 244.24 | 245.15 | 242.61 | 244.45 | 242.98 | 1.23% | 671,755 |
| Jun 13, 2025 | 243.80 | 244.99 | 241.02 | 241.48 | 240.02 | -1.84% | 801,603 |
| Jun 12, 2025 | 245.42 | 246.89 | 244.28 | 246.01 | 244.53 | -0.25% | 650,999 |
| Jun 11, 2025 | 249.43 | 249.43 | 246.02 | 246.62 | 245.13 | -0.96% | 727,696 |
| Jun 10, 2025 | 248.01 | 249.92 | 246.54 | 249.00 | 247.50 | 0.70% | 632,350 |
| Jun 9, 2025 | 247.99 | 248.86 | 246.20 | 247.28 | 245.79 | -0.11% | 718,698 |
| Jun 6, 2025 | 248.50 | 249.79 | 246.54 | 247.56 | 246.07 | 0.59% | 604,764 |
| Jun 5, 2025 | 247.08 | 248.13 | 245.33 | 246.11 | 244.63 | -0.16% | 1,090,904 |
| Jun 4, 2025 | 245.90 | 248.10 | 244.99 | 246.51 | 245.02 | 0.51% | 998,925 |
| Jun 3, 2025 | 242.28 | 245.57 | 241.85 | 245.26 | 243.78 | 1.08% | 792,786 |
| Jun 2, 2025 | 243.96 | 245.10 | 240.50 | 242.65 | 241.19 | -0.99% | 977,622 |
| May 30, 2025 | 245.19 | 246.23 | 243.40 | 245.08 | 243.60 | -0.26% | 2,390,401 |
| May 29, 2025 | 245.71 | 245.73 | 243.04 | 245.73 | 244.25 | 0.78% | 714,545 |
| May 28, 2025 | 246.97 | 247.58 | 243.51 | 243.83 | 242.36 | -1.16% | 661,682 |
| May 27, 2025 | 244.68 | 247.16 | 243.13 | 246.69 | 245.20 | 2.01% | 789,564 |
| May 23, 2025 | 241.52 | 242.84 | 240.90 | 241.84 | 240.38 | -1.17% | 752,546 |
| May 22, 2025 | 243.89 | 246.25 | 243.06 | 244.71 | 243.23 | 0.02% | 831,412 |
| May 21, 2025 | 247.05 | 248.29 | 244.12 | 244.65 | 243.18 | -2.12% | 772,892 |
| May 20, 2025 | 251.50 | 252.12 | 248.91 | 249.94 | 248.43 | -0.70% | 954,403 |
| May 19, 2025 | 248.85 | 252.47 | 248.85 | 251.71 | 250.19 | 0.15% | 739,366 |
| May 16, 2025 | 248.00 | 251.60 | 247.12 | 251.34 | 249.82 | 1.36% | 1,179,490 |
| May 15, 2025 | 245.23 | 248.54 | 244.19 | 247.97 | 246.48 | 1.15% | 926,605 |
| May 14, 2025 | 248.55 | 248.55 | 244.63 | 245.14 | 243.66 | -1.61% | 1,252,301 |
| May 13, 2025 | 251.00 | 252.38 | 249.12 | 249.14 | 247.64 | -0.47% | 1,184,148 |
| May 12, 2025 | 249.97 | 252.75 | 249.28 | 250.31 | 248.80 | 3.22% | 1,142,491 |
| May 9, 2025 | 243.52 | 244.54 | 242.09 | 242.50 | 241.04 | -0.24% | 809,940 |
| May 8, 2025 | 242.72 | 246.02 | 241.64 | 243.09 | 241.62 | 1.16% | 1,237,899 |
| May 7, 2025 | 237.00 | 241.96 | 236.68 | 240.31 | 238.86 | 0.18% | 1,552,392 |
| May 6, 2025 | 239.45 | 241.16 | 238.58 | 239.87 | 238.42 | -0.42% | 1,029,816 |
| May 5, 2025 | 240.65 | 242.83 | 239.39 | 240.87 | 239.42 | -0.60% | 942,765 |
| May 2, 2025 | 242.94 | 243.43 | 240.71 | 242.32 | 240.86 | 1.29% | 1,543,262 |
| May 1, 2025 | 241.01 | 244.00 | 238.34 | 239.24 | 237.80 | -0.28% | 1,818,179 |
| Apr 30, 2025 | 239.88 | 240.65 | 228.76 | 239.91 | 238.46 | -0.76% | 3,721,926 |