Skip to main content
logo
Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
283.02
+6.11 (2.21%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026278.04283.03276.23283.02283.022.21%1,345,531
Jul 23, 2026273.43277.03271.27276.91276.911.09%1,297,678
Jul 22, 2026272.77275.76272.14273.93273.930.71%831,210
Jul 21, 2026272.54274.21270.00271.99271.990.11%1,182,911
Jul 20, 2026277.02277.29270.60271.69271.69-1.58%1,392,248
Jul 17, 2026279.15285.07275.32276.05276.05-2.45%1,795,734
Jul 16, 2026271.63283.48270.67282.97282.974.26%1,571,592
Jul 15, 2026271.66272.46269.24271.41271.41-0.32%904,405
Jul 14, 2026274.41274.88271.33272.28272.280.29%1,099,684
Jul 13, 2026271.50274.55269.93271.50271.501.00%1,168,153
Jul 10, 2026265.97271.12265.58268.81268.811.25%1,109,328
Jul 9, 2026267.34267.98263.55265.48265.480.14%1,162,544
Jul 8, 2026267.59269.01264.20265.10265.10-2.21%1,127,720
Jul 7, 2026274.94274.96269.21271.09271.09-1.16%1,045,494
Jul 6, 2026273.35275.60271.57274.27274.270.55%1,026,697
Jul 2, 2026271.17273.12267.00272.76272.761.41%1,108,873
Jul 1, 2026268.77272.15265.86268.97268.97-0.55%1,382,131
Jun 30, 2026265.78271.53263.85270.47270.471.73%1,464,886
Jun 29, 2026266.87268.57265.27267.47265.86-0.09%1,120,109
Jun 26, 2026270.11270.31266.59267.71266.10-1.07%1,964,987
Jun 25, 2026265.87273.25265.28270.60268.972.62%1,650,878
Jun 24, 2026262.49265.55261.77263.68262.090.78%1,823,267
Jun 23, 2026263.03264.90261.25261.64260.07-1.38%1,330,286
Jun 22, 2026263.57266.36261.86265.31263.710.46%1,113,865
Jun 18, 2026264.98269.51263.54264.09262.500.76%2,590,005
Jun 17, 2026265.43269.12261.00262.11260.53-1.38%1,698,868
Jun 16, 2026264.37266.57263.37265.78264.181.25%1,579,513
Jun 15, 2026259.85263.47259.31262.51260.931.97%1,725,889
Jun 12, 2026256.68257.48254.15257.43255.881.17%817,853
Jun 11, 2026250.91256.03250.64254.45252.921.71%1,201,683
Jun 10, 2026254.56257.46250.11250.17248.66-2.49%1,350,019
Jun 9, 2026254.32257.47254.20256.55255.011.65%1,637,413
Jun 8, 2026253.17254.80250.94252.39250.87-0.13%1,075,811
Jun 5, 2026252.39253.79251.79252.72251.200.64%1,582,613
Jun 4, 2026253.72253.72249.84251.12249.610.34%966,463
Jun 3, 2026250.09252.05247.31250.26248.750.68%1,020,792
Jun 2, 2026246.88249.62246.11248.58247.081.13%1,251,570
Jun 1, 2026245.84246.29242.05245.81244.33-0.59%1,339,072
May 29, 2026248.67249.21246.95247.28245.79-0.95%2,995,492
May 28, 2026247.02249.73246.32249.64248.14-0.26%1,301,832
May 27, 2026251.64253.69250.28250.29248.78-0.05%1,126,349
May 26, 2026253.30255.07249.53250.41248.90-0.71%1,269,350
May 22, 2026251.91252.74249.43252.20250.680.91%874,187
May 21, 2026248.77250.78245.60249.93248.43-0.33%1,090,143
May 20, 2026247.55250.90245.08250.77249.261.37%1,707,697
May 19, 2026248.15248.68244.37247.37245.88-0.84%1,818,361
May 18, 2026248.58250.97246.36249.46247.960.72%1,924,719
May 15, 2026248.81249.89247.42247.68246.19-1.23%1,343,717
May 14, 2026252.36252.61249.69250.77249.260.27%811,162
May 13, 2026250.82252.64249.07250.10248.59-0.52%1,137,725