Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
289.53
-1.46 (-0.50%)
Aug 14, 2026, 11:48 AM EDT - Market open
Illinois Tool Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 294.80 | 295.10 | 288.70 | 290.98 | 290.98 | -0.52% | 674,511 |
| Aug 12, 2026 | 292.73 | 294.23 | 289.76 | 292.51 | 292.51 | -0.22% | 887,788 |
| Aug 11, 2026 | 294.67 | 297.76 | 292.81 | 293.15 | 293.15 | -0.47% | 830,144 |
| Aug 10, 2026 | 296.18 | 296.70 | 293.44 | 294.52 | 294.52 | -0.72% | 777,145 |
| Aug 7, 2026 | 293.55 | 297.67 | 292.45 | 296.66 | 296.66 | 0.67% | 906,330 |
| Aug 6, 2026 | 300.16 | 300.53 | 293.88 | 294.70 | 294.70 | -0.88% | 897,333 |
| Aug 5, 2026 | 296.17 | 297.50 | 293.58 | 297.32 | 297.32 | 0.77% | 886,216 |
| Aug 4, 2026 | 284.92 | 296.33 | 284.36 | 295.06 | 295.06 | 2.28% | 1,191,640 |
| Aug 3, 2026 | 288.51 | 291.75 | 285.52 | 288.49 | 288.49 | 0.54% | 1,152,741 |
| Jul 31, 2026 | 282.51 | 287.99 | 281.87 | 286.95 | 286.95 | 1.15% | 1,203,282 |
| Jul 30, 2026 | 296.24 | 296.24 | 281.95 | 283.70 | 283.70 | -2.99% | 1,643,720 |
| Jul 29, 2026 | 298.60 | 298.60 | 289.57 | 292.45 | 292.45 | -0.92% | 1,771,675 |
| Jul 28, 2026 | 298.71 | 301.92 | 293.26 | 295.16 | 295.16 | 3.63% | 2,846,083 |
| Jul 27, 2026 | 284.01 | 287.94 | 283.68 | 284.82 | 284.82 | 0.64% | 2,093,155 |
| Jul 24, 2026 | 278.04 | 283.03 | 276.23 | 283.02 | 283.02 | 2.21% | 1,345,531 |
| Jul 23, 2026 | 273.43 | 277.03 | 271.27 | 276.91 | 276.91 | 1.09% | 1,297,678 |
| Jul 22, 2026 | 272.77 | 275.76 | 272.14 | 273.93 | 273.93 | 0.71% | 831,210 |
| Jul 21, 2026 | 272.54 | 274.21 | 270.00 | 271.99 | 271.99 | 0.11% | 1,182,911 |
| Jul 20, 2026 | 277.02 | 277.29 | 270.60 | 271.69 | 271.69 | -1.58% | 1,392,248 |
| Jul 17, 2026 | 279.15 | 285.07 | 275.32 | 276.05 | 276.05 | -2.45% | 1,795,734 |
| Jul 16, 2026 | 271.63 | 283.48 | 270.67 | 282.97 | 282.97 | 4.26% | 1,571,592 |
| Jul 15, 2026 | 271.66 | 272.46 | 269.24 | 271.41 | 271.41 | -0.32% | 904,405 |
| Jul 14, 2026 | 274.41 | 274.88 | 271.33 | 272.28 | 272.28 | 0.29% | 1,099,684 |
| Jul 13, 2026 | 271.50 | 274.55 | 269.93 | 271.50 | 271.50 | 1.00% | 1,168,153 |
| Jul 10, 2026 | 265.97 | 271.12 | 265.58 | 268.81 | 268.81 | 1.25% | 1,109,328 |
| Jul 9, 2026 | 267.34 | 267.98 | 263.55 | 265.48 | 265.48 | 0.14% | 1,162,544 |
| Jul 8, 2026 | 267.59 | 269.01 | 264.20 | 265.10 | 265.10 | -2.21% | 1,127,720 |
| Jul 7, 2026 | 274.94 | 274.96 | 269.21 | 271.09 | 271.09 | -1.16% | 1,045,494 |
| Jul 6, 2026 | 273.35 | 275.60 | 271.57 | 274.27 | 274.27 | 0.55% | 1,026,697 |
| Jul 2, 2026 | 271.17 | 273.12 | 267.00 | 272.76 | 272.76 | 1.41% | 1,108,873 |
| Jul 1, 2026 | 268.77 | 272.15 | 265.86 | 268.97 | 268.97 | -0.55% | 1,382,131 |
| Jun 30, 2026 | 265.78 | 271.53 | 263.85 | 270.47 | 270.47 | 1.73% | 1,464,886 |
| Jun 29, 2026 | 266.87 | 268.57 | 265.27 | 267.47 | 265.86 | -0.09% | 1,120,109 |
| Jun 26, 2026 | 270.11 | 270.31 | 266.59 | 267.71 | 266.10 | -1.07% | 1,964,987 |
| Jun 25, 2026 | 265.87 | 273.25 | 265.28 | 270.60 | 268.97 | 2.62% | 1,650,878 |
| Jun 24, 2026 | 262.49 | 265.55 | 261.77 | 263.68 | 262.09 | 0.78% | 1,823,267 |
| Jun 23, 2026 | 263.03 | 264.90 | 261.25 | 261.64 | 260.07 | -1.38% | 1,330,286 |
| Jun 22, 2026 | 263.57 | 266.36 | 261.86 | 265.31 | 263.71 | 0.46% | 1,113,865 |
| Jun 18, 2026 | 264.98 | 269.51 | 263.54 | 264.09 | 262.50 | 0.76% | 2,590,005 |
| Jun 17, 2026 | 265.43 | 269.12 | 261.00 | 262.11 | 260.53 | -1.38% | 1,698,868 |
| Jun 16, 2026 | 264.37 | 266.57 | 263.37 | 265.78 | 264.18 | 1.25% | 1,579,513 |
| Jun 15, 2026 | 259.85 | 263.47 | 259.31 | 262.51 | 260.93 | 1.97% | 1,725,889 |
| Jun 12, 2026 | 256.68 | 257.48 | 254.15 | 257.43 | 255.88 | 1.17% | 817,853 |
| Jun 11, 2026 | 250.91 | 256.03 | 250.64 | 254.45 | 252.92 | 1.71% | 1,201,683 |
| Jun 10, 2026 | 254.56 | 257.46 | 250.11 | 250.17 | 248.66 | -2.49% | 1,350,019 |
| Jun 9, 2026 | 254.32 | 257.47 | 254.20 | 256.55 | 255.01 | 1.65% | 1,637,413 |
| Jun 8, 2026 | 253.17 | 254.80 | 250.94 | 252.39 | 250.87 | -0.13% | 1,075,811 |
| Jun 5, 2026 | 252.39 | 253.79 | 251.79 | 252.72 | 251.20 | 0.64% | 1,582,613 |
| Jun 4, 2026 | 253.72 | 253.72 | 249.84 | 251.12 | 249.61 | 0.34% | 966,463 |
| Jun 3, 2026 | 250.09 | 252.05 | 247.31 | 250.26 | 248.75 | 0.68% | 1,020,792 |