Skip to main content
logo
Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
257.43
+2.98 (1.17%)
At close: Jun 12, 2026, 4:00 PM EDT
257.17
-0.26 (-0.10%)
After-hours: Jun 12, 2026, 7:00 PM EDT

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026256.68257.48254.15257.43257.431.17%811,300
Jun 11, 2026250.91256.03250.64254.45254.451.71%1,201,495
Jun 10, 2026254.56257.46250.11250.17250.17-2.49%1,347,497
Jun 9, 2026254.32257.47254.20256.55256.551.65%1,637,379
Jun 8, 2026253.17254.80250.94252.39252.39-0.13%1,072,685
Jun 5, 2026252.39253.79251.79252.72252.720.64%1,582,540
Jun 4, 2026253.72253.72249.84251.12251.120.34%960,769
Jun 3, 2026250.09252.05247.31250.26250.260.68%1,011,127
Jun 2, 2026246.88249.62246.11248.58248.581.13%1,250,862
Jun 1, 2026245.84246.29242.05245.81245.81-0.59%1,334,419
May 29, 2026248.67249.21246.95247.28247.28-0.95%2,948,045
May 28, 2026247.02249.73246.32249.64249.64-0.26%1,282,992
May 27, 2026251.64253.69250.28250.29250.29-0.05%1,125,847
May 26, 2026253.30255.07249.53250.41250.41-0.71%1,264,734
May 22, 2026251.91252.74249.43252.20252.200.91%872,931
May 21, 2026248.77250.78245.60249.93249.93-0.33%1,089,522
May 20, 2026247.55250.90245.08250.77250.771.37%1,706,046
May 19, 2026248.15248.68244.37247.37247.37-0.84%1,756,506
May 18, 2026248.58250.97246.36249.46249.460.72%1,922,807
May 15, 2026248.81249.89247.42247.68247.68-1.23%1,343,717
May 14, 2026252.36252.61249.69250.77250.770.27%811,162
May 13, 2026250.82252.64249.07250.10250.10-0.52%1,137,725
May 12, 2026252.80253.91249.65251.41251.41-0.27%1,169,460
May 11, 2026255.12256.48251.01252.09252.09-1.05%1,201,114
May 8, 2026256.10257.29253.97254.76254.76-0.30%884,639
May 7, 2026260.78262.21255.20255.53255.53-1.92%1,413,135
May 6, 2026257.98262.15257.64260.52260.522.35%1,276,487
May 5, 2026252.68255.50251.76254.55254.551.15%1,033,080
May 4, 2026253.91254.78250.46251.65251.65-1.50%1,213,922
May 1, 2026260.68261.34253.20255.47255.47-0.98%2,070,685
Apr 30, 2026250.00259.33247.00258.01258.01-2.88%3,486,798
Apr 29, 2026268.36269.39264.45265.67265.67-1.04%1,658,232
Apr 28, 2026271.23271.23265.96268.47268.47-0.47%1,098,624
Apr 27, 2026269.45273.25266.78269.74269.740.17%945,473
Apr 24, 2026271.83272.39269.09269.29269.29-1.41%1,168,330
Apr 23, 2026268.78274.12267.80273.13273.132.26%1,350,609
Apr 22, 2026272.64274.00266.82267.09267.09-1.46%1,088,007
Apr 21, 2026272.32274.36270.02271.05271.05-0.60%816,499
Apr 20, 2026272.26273.11270.37272.68272.680.15%1,118,813
Apr 17, 2026267.49274.10267.27272.26272.262.50%1,474,599
Apr 16, 2026264.06267.65263.07265.61265.610.46%983,296
Apr 15, 2026270.80271.37262.11264.39264.39-2.89%1,390,377
Apr 14, 2026273.32274.55271.55272.25272.25-0.82%1,024,766
Apr 13, 2026269.52274.61268.05274.51274.511.47%1,408,417
Apr 10, 2026273.81274.66270.31270.52270.52-0.97%982,205
Apr 9, 2026268.12274.78267.17273.18273.181.36%1,371,674
Apr 8, 2026265.99269.64261.52269.51269.514.04%1,270,176
Apr 7, 2026258.10260.46256.31259.04259.040.22%1,460,163
Apr 6, 2026256.99258.71255.67258.48258.480.10%817,279
Apr 2, 2026256.72261.56255.44258.21258.21-0.89%813,265