Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
269.41
+8.41 (3.22%)
At close: Aug 22, 2025, 4:00 PM
269.80
+0.39 (0.14%)
After-hours: Aug 22, 2025, 7:53 PM EDT
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 262.00 | 269.82 | 262.00 | 269.41 | 269.41 | 3.22% | 1,069,383 |
| Aug 21, 2025 | 261.03 | 262.94 | 260.99 | 261.00 | 261.00 | -0.39% | 1,030,435 |
| Aug 20, 2025 | 263.89 | 265.54 | 261.89 | 262.02 | 262.02 | -0.73% | 943,128 |
| Aug 19, 2025 | 259.87 | 264.49 | 259.70 | 263.94 | 263.94 | 1.82% | 1,002,550 |
| Aug 18, 2025 | 258.67 | 260.31 | 256.43 | 259.22 | 259.22 | 0.22% | 638,312 |
| Aug 15, 2025 | 263.00 | 263.90 | 258.27 | 258.64 | 258.64 | -1.47% | 1,115,107 |
| Aug 14, 2025 | 263.26 | 264.65 | 261.42 | 262.49 | 262.49 | -1.81% | 1,173,380 |
| Aug 13, 2025 | 261.45 | 267.44 | 260.58 | 267.32 | 267.32 | 2.63% | 1,131,247 |
| Aug 12, 2025 | 258.35 | 261.00 | 257.58 | 260.48 | 260.48 | 1.40% | 637,772 |
| Aug 11, 2025 | 257.59 | 258.48 | 256.11 | 256.89 | 256.89 | -0.04% | 622,681 |
| Aug 8, 2025 | 256.78 | 258.96 | 256.59 | 256.99 | 256.99 | 0.08% | 541,275 |
| Aug 7, 2025 | 259.25 | 259.78 | 256.23 | 256.78 | 256.78 | -0.28% | 1,021,300 |
| Aug 6, 2025 | 256.64 | 259.22 | 255.27 | 257.51 | 257.51 | 0.57% | 1,162,557 |
| Aug 5, 2025 | 255.25 | 256.91 | 252.69 | 256.04 | 256.04 | 0.97% | 819,797 |
| Aug 4, 2025 | 252.31 | 255.40 | 251.85 | 253.58 | 253.58 | 0.50% | 910,006 |
| Aug 1, 2025 | 253.48 | 253.90 | 249.67 | 252.31 | 252.31 | -1.43% | 1,236,431 |
| Jul 31, 2025 | 251.24 | 257.43 | 251.24 | 255.97 | 255.97 | 0.91% | 1,676,800 |
| Jul 30, 2025 | 257.79 | 257.79 | 251.35 | 253.67 | 253.67 | -2.25% | 1,985,603 |
| Jul 29, 2025 | 260.79 | 261.05 | 256.67 | 259.50 | 259.50 | -0.20% | 1,847,134 |
| Jul 28, 2025 | 261.40 | 262.17 | 259.42 | 260.01 | 260.01 | -0.65% | 754,848 |
| Jul 25, 2025 | 263.06 | 263.66 | 260.73 | 261.70 | 261.70 | -0.05% | 1,092,980 |
| Jul 24, 2025 | 262.23 | 263.80 | 260.56 | 261.83 | 261.83 | -0.54% | 794,155 |
| Jul 23, 2025 | 260.78 | 263.76 | 260.69 | 263.24 | 263.24 | 1.20% | 929,954 |
| Jul 22, 2025 | 255.27 | 260.78 | 254.98 | 260.13 | 260.13 | 2.16% | 765,532 |
| Jul 21, 2025 | 256.19 | 257.65 | 254.56 | 254.64 | 254.64 | -0.20% | 754,762 |
| Jul 18, 2025 | 258.09 | 258.35 | 253.28 | 255.15 | 255.15 | -0.99% | 1,029,843 |
| Jul 17, 2025 | 256.82 | 258.84 | 256.36 | 257.70 | 257.70 | 0.34% | 806,509 |
| Jul 16, 2025 | 257.07 | 257.46 | 253.25 | 256.82 | 256.82 | 0.18% | 772,796 |
| Jul 15, 2025 | 258.99 | 259.55 | 256.30 | 256.37 | 256.37 | -0.49% | 718,307 |
| Jul 14, 2025 | 258.43 | 258.98 | 255.74 | 257.62 | 257.62 | -0.80% | 664,175 |
| 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 |