Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
273.42
+2.95 (1.09%)
At close: Sep 23, 2026, 4:00 PM EDT
273.42
0.00 (0.00%)
After-hours: Sep 23, 2026, 6:24 PM EDT
Illinois Tool Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 269.63 | 274.58 | 269.63 | 273.42 | 273.42 | 1.09% | 1,109,243 |
| Sep 22, 2026 | 269.96 | 270.66 | 267.79 | 270.47 | 270.47 | 1.10% | 917,040 |
| Sep 21, 2026 | 269.97 | 270.65 | 266.84 | 267.52 | 267.52 | -0.71% | 1,259,202 |
| Sep 18, 2026 | 267.60 | 270.26 | 266.42 | 269.42 | 269.42 | 0.71% | 1,959,284 |
| Sep 17, 2026 | 270.64 | 270.65 | 265.53 | 267.51 | 267.51 | 0.07% | 839,834 |
| Sep 16, 2026 | 269.81 | 270.21 | 265.14 | 267.33 | 267.33 | -0.47% | 1,188,742 |
| Sep 15, 2026 | 269.47 | 270.26 | 266.29 | 268.60 | 268.60 | -0.16% | 1,003,514 |
| Sep 14, 2026 | 265.35 | 270.79 | 265.08 | 269.04 | 269.04 | 0.33% | 1,268,208 |
| Sep 11, 2026 | 267.94 | 269.65 | 266.16 | 268.16 | 268.16 | 1.12% | 1,004,223 |
| Sep 10, 2026 | 262.57 | 265.54 | 261.35 | 265.20 | 265.20 | 0.46% | 1,597,329 |
| Sep 9, 2026 | 267.14 | 268.26 | 263.53 | 263.99 | 263.99 | -1.75% | 1,281,908 |
| Sep 8, 2026 | 268.77 | 271.25 | 267.23 | 268.69 | 268.69 | -0.53% | 1,040,647 |
| Sep 4, 2026 | 270.94 | 273.86 | 269.35 | 270.12 | 270.12 | -0.56% | 1,031,121 |
| Sep 3, 2026 | 271.86 | 272.59 | 267.81 | 271.65 | 271.65 | 0.95% | 979,943 |
| Sep 2, 2026 | 270.53 | 270.53 | 265.89 | 269.09 | 269.09 | -0.29% | 1,673,843 |
| Sep 1, 2026 | 275.04 | 276.76 | 268.96 | 269.88 | 269.88 | -1.99% | 1,086,003 |
| Aug 31, 2026 | 279.05 | 279.50 | 274.86 | 275.37 | 275.37 | -1.69% | 1,251,146 |
| Aug 28, 2026 | 283.35 | 284.43 | 278.50 | 280.10 | 280.10 | -0.56% | 837,039 |
| Aug 27, 2026 | 283.30 | 283.38 | 279.25 | 281.67 | 281.67 | -1.34% | 809,864 |
| Aug 26, 2026 | 283.01 | 286.26 | 282.24 | 285.51 | 285.51 | 1.37% | 889,716 |
| Aug 25, 2026 | 286.27 | 286.27 | 280.91 | 281.65 | 281.65 | -0.81% | 766,755 |
| Aug 24, 2026 | 283.91 | 286.18 | 282.40 | 283.95 | 283.95 | 0.59% | 809,247 |
| Aug 21, 2026 | 284.10 | 284.17 | 281.04 | 282.29 | 282.29 | -0.16% | 872,356 |
| Aug 20, 2026 | 282.70 | 285.65 | 281.81 | 282.74 | 282.74 | -0.53% | 1,014,140 |
| Aug 19, 2026 | 286.55 | 289.88 | 283.84 | 284.25 | 284.25 | -0.14% | 894,514 |
| Aug 18, 2026 | 288.87 | 289.44 | 284.57 | 284.66 | 284.66 | -0.91% | 1,069,766 |
| Aug 17, 2026 | 289.87 | 290.90 | 287.21 | 287.28 | 287.28 | -1.21% | 970,410 |
| Aug 14, 2026 | 290.11 | 291.02 | 288.10 | 290.81 | 290.81 | -0.06% | 1,403,919 |
| Aug 13, 2026 | 294.80 | 295.10 | 288.70 | 290.98 | 290.98 | -0.52% | 683,729 |
| Aug 12, 2026 | 292.73 | 294.23 | 289.76 | 292.51 | 292.51 | -0.22% | 912,114 |
| Aug 11, 2026 | 294.67 | 297.76 | 292.81 | 293.15 | 293.15 | -0.47% | 836,047 |
| Aug 10, 2026 | 296.18 | 296.70 | 293.44 | 294.52 | 294.52 | -0.72% | 797,578 |
| Aug 7, 2026 | 293.55 | 297.67 | 292.45 | 296.66 | 296.66 | 0.67% | 918,954 |
| Aug 6, 2026 | 300.16 | 300.53 | 293.88 | 294.70 | 294.70 | -0.88% | 912,804 |
| Aug 5, 2026 | 296.17 | 297.50 | 293.58 | 297.32 | 297.32 | 0.77% | 907,766 |
| Aug 4, 2026 | 284.92 | 296.33 | 284.36 | 295.06 | 295.06 | 2.28% | 1,215,469 |
| Aug 3, 2026 | 288.51 | 291.75 | 285.52 | 288.49 | 288.49 | 0.54% | 1,183,473 |
| Jul 31, 2026 | 282.51 | 287.99 | 281.87 | 286.95 | 286.95 | 1.15% | 1,823,454 |
| Jul 30, 2026 | 296.24 | 296.24 | 281.95 | 283.70 | 283.70 | -2.99% | 2,297,524 |
| Jul 29, 2026 | 298.60 | 298.60 | 289.57 | 292.45 | 292.45 | -0.92% | 1,849,175 |
| Jul 28, 2026 | 298.71 | 301.92 | 293.26 | 295.16 | 295.16 | 3.63% | 2,855,851 |
| Jul 27, 2026 | 284.01 | 287.94 | 283.68 | 284.82 | 284.82 | 0.64% | 2,119,030 |
| Jul 24, 2026 | 278.04 | 283.03 | 276.23 | 283.02 | 283.02 | 2.21% | 1,349,510 |
| Jul 23, 2026 | 273.43 | 277.03 | 271.27 | 276.91 | 276.91 | 1.09% | 1,491,828 |
| Jul 22, 2026 | 272.77 | 275.76 | 272.14 | 273.93 | 273.93 | 0.71% | 1,204,376 |
| Jul 21, 2026 | 272.54 | 274.21 | 270.00 | 271.99 | 271.99 | 0.11% | 1,593,836 |
| Jul 20, 2026 | 277.02 | 277.29 | 270.60 | 271.69 | 271.69 | -1.58% | 2,062,588 |
| Jul 17, 2026 | 279.15 | 285.07 | 275.32 | 276.05 | 276.05 | -2.45% | 1,850,670 |
| Jul 16, 2026 | 271.63 | 283.48 | 270.67 | 282.97 | 282.97 | 4.26% | 1,590,829 |
| Jul 15, 2026 | 271.66 | 272.46 | 269.24 | 271.41 | 271.41 | -0.32% | 918,532 |