Skip to main content
logo
Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
290.05
+11.50 (4.13%)
At close: Nov 2, 2026, 4:00 PM EST
289.50
-0.55 (-0.19%)
Pre-market: Nov 3, 2026, 7:11 AM EST

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026281.77290.50280.13290.05290.054.13%1,558,482
Oct 30, 2026283.60285.83278.45278.55278.55-1.01%1,715,905
Oct 29, 2026277.43281.44275.55281.40281.401.93%1,063,490
Oct 28, 2026276.75278.37272.78276.07276.070.05%1,510,088
Oct 27, 2026272.30280.46267.90275.93275.93-0.10%2,263,556
Oct 26, 2026277.14279.73275.94276.22276.220.17%1,597,886
Oct 23, 2026276.83279.83273.35275.75275.75-1.25%1,441,525
Oct 22, 2026277.68279.71267.86279.24279.240.88%2,155,212
Oct 21, 2026275.65278.02274.10276.80276.800.67%1,020,327
Oct 20, 2026269.66275.35269.66274.97274.971.78%1,195,110
Oct 19, 2026271.48271.92268.53270.17270.17-0.77%798,349
Oct 16, 2026273.23276.19270.88272.28272.280.40%1,325,019
Oct 15, 2026272.49275.47270.22271.19271.190.64%1,409,728
Oct 14, 2026265.92269.56265.77269.47269.471.18%1,222,294
Oct 13, 2026266.61267.44262.86266.32266.320.46%959,515
Oct 12, 2026263.92267.95263.20265.11265.110.37%855,734
Oct 9, 2026262.73265.22260.20264.13264.13-0.22%1,278,453
Oct 8, 2026259.21264.93259.09264.71264.711.36%1,153,301
Oct 7, 2026265.32266.73260.82261.15261.15-2.24%1,125,437
Oct 6, 2026264.63269.03264.25267.14267.141.12%1,376,853
Oct 5, 2026261.91265.94258.46264.19264.190.48%1,174,840
Oct 2, 2026263.11264.41261.52262.92262.920.80%1,127,544
Oct 1, 2026256.63261.56255.69260.84260.841.38%1,571,185
Sep 30, 2026265.65266.88257.23257.28257.28-3.04%2,214,511
Sep 29, 2026271.92274.44266.00267.07265.35-2.47%2,303,934
Sep 28, 2026273.34275.32271.91273.83272.07-0.18%813,647
Sep 25, 2026272.74276.39271.72274.32272.550.85%1,007,308
Sep 24, 2026272.60274.14270.38272.00270.25-0.52%1,338,044
Sep 23, 2026269.63274.58269.63273.42271.661.09%1,676,102
Sep 22, 2026269.96270.66267.79270.47268.731.10%922,237
Sep 21, 2026269.97270.65266.84267.52265.80-0.71%1,637,580
Sep 18, 2026267.60270.26266.42269.42267.680.71%2,096,275
Sep 17, 2026270.64270.65265.53267.51265.790.07%1,027,148
Sep 16, 2026269.81270.21265.14267.33265.61-0.47%1,194,536
Sep 15, 2026269.47270.26266.29268.60266.87-0.16%1,034,624
Sep 14, 2026265.35270.79265.08269.04267.310.33%1,280,527
Sep 11, 2026267.94269.65266.16268.16266.431.12%1,019,625
Sep 10, 2026262.57265.54261.35265.20263.490.46%1,646,405
Sep 9, 2026267.14268.26263.53263.99262.29-1.75%1,385,303
Sep 8, 2026268.77271.25267.23268.69266.96-0.53%1,053,497
Sep 4, 2026270.94273.86269.35270.12268.38-0.56%1,044,251
Sep 3, 2026271.86272.59267.81271.65269.900.95%979,943
Sep 2, 2026270.53270.53265.89269.09267.36-0.29%1,673,843
Sep 1, 2026275.04276.76268.96269.88268.14-1.99%1,086,003
Aug 31, 2026279.05279.50274.86275.37273.60-1.69%1,251,146
Aug 28, 2026283.35284.43278.50280.10278.30-0.56%837,039
Aug 27, 2026283.30283.38279.25281.67279.86-1.34%809,864
Aug 26, 2026283.01286.26282.24285.51283.671.37%889,716
Aug 25, 2026286.27286.27280.91281.65279.84-0.81%766,755
Aug 24, 2026283.91286.18282.40283.95282.120.59%809,247