Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
255.47
-2.54 (-0.98%)
May 1, 2026, 4:00 PM EDT - Market closed
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 260.68 | 261.34 | 253.20 | 255.47 | 255.47 | -0.98% | 2,069,548 |
| Apr 30, 2026 | 250.00 | 259.33 | 247.00 | 258.01 | 258.01 | -2.88% | 3,460,744 |
| Apr 29, 2026 | 268.36 | 269.39 | 264.45 | 265.67 | 265.67 | -1.04% | 1,650,499 |
| Apr 28, 2026 | 271.23 | 271.23 | 265.96 | 268.47 | 268.47 | -0.47% | 1,073,244 |
| Apr 27, 2026 | 269.45 | 273.25 | 266.78 | 269.74 | 269.74 | 0.17% | 940,594 |
| Apr 24, 2026 | 271.83 | 272.39 | 269.09 | 269.29 | 269.29 | -1.41% | 1,105,890 |
| Apr 23, 2026 | 268.78 | 274.12 | 267.80 | 273.13 | 273.13 | 2.26% | 1,349,221 |
| Apr 22, 2026 | 272.64 | 274.00 | 266.82 | 267.09 | 267.09 | -1.46% | 1,087,445 |
| Apr 21, 2026 | 272.32 | 274.36 | 270.02 | 271.05 | 271.05 | -0.60% | 816,213 |
| Apr 20, 2026 | 272.26 | 273.11 | 270.37 | 272.68 | 272.68 | 0.15% | 1,085,078 |
| Apr 17, 2026 | 267.49 | 274.10 | 267.27 | 272.26 | 272.26 | 2.50% | 1,468,822 |
| Apr 16, 2026 | 264.06 | 267.65 | 263.07 | 265.61 | 265.61 | 0.46% | 983,238 |
| Apr 15, 2026 | 270.80 | 271.37 | 262.11 | 264.39 | 264.39 | -2.89% | 1,389,483 |
| Apr 14, 2026 | 273.32 | 274.55 | 271.55 | 272.25 | 272.25 | -0.82% | 1,004,055 |
| Apr 13, 2026 | 269.52 | 274.61 | 268.05 | 274.51 | 274.51 | 1.47% | 1,408,332 |
| Apr 10, 2026 | 273.81 | 274.66 | 270.31 | 270.52 | 270.52 | -0.97% | 982,188 |
| Apr 9, 2026 | 268.12 | 274.78 | 267.17 | 273.18 | 273.18 | 1.36% | 1,324,025 |
| Apr 8, 2026 | 265.99 | 269.64 | 261.52 | 269.51 | 269.51 | 4.04% | 1,217,875 |
| Apr 7, 2026 | 258.10 | 260.46 | 256.31 | 259.04 | 259.04 | 0.22% | 1,335,042 |
| Apr 6, 2026 | 256.99 | 258.71 | 255.67 | 258.48 | 258.48 | 0.10% | 671,008 |
| Apr 2, 2026 | 256.72 | 261.56 | 255.44 | 258.21 | 258.21 | -0.89% | 767,788 |
| Apr 1, 2026 | 260.23 | 263.35 | 259.44 | 260.54 | 260.54 | 0.10% | 1,196,875 |
| Mar 31, 2026 | 257.68 | 261.55 | 254.41 | 260.29 | 260.29 | 1.60% | 1,403,506 |
| Mar 30, 2026 | 261.25 | 262.01 | 255.58 | 256.19 | 254.58 | -1.10% | 1,070,516 |
| Mar 27, 2026 | 260.72 | 263.19 | 257.86 | 259.04 | 257.41 | -0.89% | 1,482,090 |
| Mar 26, 2026 | 264.52 | 266.64 | 260.43 | 261.37 | 259.73 | -1.91% | 1,503,858 |
| Mar 25, 2026 | 267.31 | 268.41 | 263.30 | 266.45 | 264.78 | 0.53% | 1,169,494 |
| Mar 24, 2026 | 260.12 | 266.45 | 258.88 | 265.04 | 263.37 | 0.87% | 1,046,014 |
| Mar 23, 2026 | 263.41 | 265.40 | 261.00 | 262.75 | 261.10 | 1.97% | 1,650,104 |
| Mar 20, 2026 | 260.86 | 262.28 | 256.13 | 257.68 | 256.06 | -1.13% | 2,353,232 |
| Mar 19, 2026 | 258.00 | 262.12 | 257.15 | 260.62 | 258.98 | -0.05% | 1,125,319 |
| Mar 18, 2026 | 266.59 | 268.40 | 260.26 | 260.74 | 259.10 | -2.61% | 1,224,355 |
| Mar 17, 2026 | 271.00 | 271.54 | 264.38 | 267.74 | 266.06 | -0.34% | 859,136 |
| Mar 16, 2026 | 269.20 | 270.11 | 267.47 | 268.64 | 266.95 | 0.62% | 716,251 |
| Mar 13, 2026 | 267.78 | 269.72 | 265.78 | 266.99 | 265.31 | 0.52% | 1,159,430 |
| Mar 12, 2026 | 269.51 | 271.60 | 265.47 | 265.62 | 263.95 | -2.17% | 1,598,481 |
| Mar 11, 2026 | 272.13 | 273.37 | 267.66 | 271.52 | 269.81 | -0.65% | 1,164,143 |
| Mar 10, 2026 | 275.50 | 278.06 | 273.03 | 273.29 | 271.57 | -1.19% | 1,187,408 |
| Mar 9, 2026 | 273.55 | 277.20 | 269.95 | 276.58 | 274.84 | -0.21% | 1,248,777 |
| Mar 6, 2026 | 281.00 | 281.36 | 274.81 | 277.16 | 275.42 | -1.89% | 1,382,779 |
| Mar 5, 2026 | 284.83 | 286.50 | 280.23 | 282.51 | 280.73 | -1.62% | 1,288,419 |
| Mar 4, 2026 | 286.80 | 287.91 | 284.32 | 287.17 | 285.37 | 0.42% | 808,178 |
| Mar 3, 2026 | 286.43 | 288.49 | 282.87 | 285.98 | 284.18 | -1.78% | 1,442,209 |
| Mar 2, 2026 | 287.82 | 291.80 | 285.29 | 291.17 | 289.34 | 0.19% | 1,475,117 |
| Feb 27, 2026 | 288.63 | 291.68 | 287.68 | 290.63 | 288.80 | 0.12% | 3,074,971 |
| Feb 26, 2026 | 290.96 | 291.75 | 286.72 | 290.28 | 288.46 | 0.19% | 1,416,893 |
| Feb 25, 2026 | 294.57 | 296.52 | 288.00 | 289.74 | 287.92 | -1.64% | 1,620,638 |
| Feb 24, 2026 | 293.85 | 296.50 | 293.47 | 294.56 | 292.71 | 0.46% | 1,189,356 |
| Feb 23, 2026 | 295.49 | 298.35 | 292.54 | 293.22 | 291.38 | -0.60% | 1,230,359 |
| Feb 20, 2026 | 293.70 | 298.10 | 292.57 | 294.98 | 293.13 | 0.39% | 1,473,336 |