Skip to main content
logo
Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
252.20
+2.27 (0.91%)
At close: May 22, 2026, 4:00 PM EDT
252.01
-0.19 (-0.08%)
After-hours: May 22, 2026, 7:58 PM EDT

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 2026260.23263.35259.44260.54260.540.10%1,227,150
Mar 31, 2026257.68261.55254.41260.29260.292.24%1,413,293
Mar 30, 2026261.25262.01255.58256.19254.58-1.10%1,071,129
Mar 27, 2026260.72263.19257.86259.04257.41-0.89%1,482,090
Mar 26, 2026264.52266.64260.43261.37259.73-1.91%1,503,858
Mar 25, 2026267.31268.41263.30266.45264.780.53%1,169,494
Mar 24, 2026260.12266.45258.88265.04263.370.87%1,046,014
Mar 23, 2026263.41265.40261.00262.75261.101.97%1,650,104
Mar 20, 2026260.86262.28256.13257.68256.06-1.13%2,353,232
Mar 19, 2026258.00262.12257.15260.62258.98-0.05%1,125,319
Mar 18, 2026266.59268.40260.26260.74259.10-2.61%1,224,355
Mar 17, 2026271.00271.54264.38267.74266.06-0.34%859,136
Mar 16, 2026269.20270.11267.47268.64266.950.62%716,251
Mar 13, 2026267.78269.72265.78266.99265.310.52%1,159,430