Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
272.76
+3.79 (1.41%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 246.88 | 249.62 | 246.11 | 248.58 | 247.08 | 1.13% | 1,251,570 |
| Jun 1, 2026 | 245.84 | 246.29 | 242.05 | 245.81 | 244.33 | -0.59% | 1,339,072 |
| May 29, 2026 | 248.67 | 249.21 | 246.95 | 247.28 | 245.79 | -0.95% | 2,995,492 |
| May 28, 2026 | 247.02 | 249.73 | 246.32 | 249.64 | 248.14 | -0.26% | 1,301,832 |
| May 27, 2026 | 251.64 | 253.69 | 250.28 | 250.29 | 248.78 | -0.05% | 1,126,349 |
| May 26, 2026 | 253.30 | 255.07 | 249.53 | 250.41 | 248.90 | -0.71% | 1,269,350 |
| May 22, 2026 | 251.91 | 252.74 | 249.43 | 252.20 | 250.68 | 0.91% | 874,187 |
| May 21, 2026 | 248.77 | 250.78 | 245.60 | 249.93 | 248.43 | -0.33% | 1,090,143 |
| May 20, 2026 | 247.55 | 250.90 | 245.08 | 250.77 | 249.26 | 1.37% | 1,707,697 |
| May 19, 2026 | 248.15 | 248.68 | 244.37 | 247.37 | 245.88 | -0.84% | 1,818,361 |
| May 18, 2026 | 248.58 | 250.97 | 246.36 | 249.46 | 247.96 | 0.72% | 1,924,719 |
| May 15, 2026 | 248.81 | 249.89 | 247.42 | 247.68 | 246.19 | -1.23% | 1,343,717 |
| May 14, 2026 | 252.36 | 252.61 | 249.69 | 250.77 | 249.26 | 0.27% | 811,162 |
| May 13, 2026 | 250.82 | 252.64 | 249.07 | 250.10 | 248.59 | -0.52% | 1,137,725 |
| May 12, 2026 | 252.80 | 253.91 | 249.65 | 251.41 | 249.90 | -0.27% | 1,169,460 |
| May 11, 2026 | 255.12 | 256.48 | 251.01 | 252.09 | 250.57 | -1.05% | 1,201,114 |
| May 8, 2026 | 256.10 | 257.29 | 253.97 | 254.76 | 253.23 | -0.30% | 884,639 |
| May 7, 2026 | 260.78 | 262.21 | 255.20 | 255.53 | 253.99 | -1.92% | 1,413,135 |
| May 6, 2026 | 257.98 | 262.15 | 257.64 | 260.52 | 258.95 | 2.35% | 1,276,487 |
| May 5, 2026 | 252.68 | 255.50 | 251.76 | 254.55 | 253.02 | 1.15% | 1,033,080 |
| May 4, 2026 | 253.91 | 254.78 | 250.46 | 251.65 | 250.14 | -1.50% | 1,213,922 |
| May 1, 2026 | 260.68 | 261.34 | 253.20 | 255.47 | 253.93 | -0.98% | 2,070,685 |
| Apr 30, 2026 | 250.00 | 259.33 | 247.00 | 258.01 | 256.46 | -2.88% | 3,486,798 |
| Apr 29, 2026 | 268.36 | 269.39 | 264.45 | 265.67 | 264.07 | -1.04% | 1,658,232 |
| Apr 28, 2026 | 271.23 | 271.23 | 265.96 | 268.47 | 266.85 | -0.47% | 1,098,624 |
| Apr 27, 2026 | 269.45 | 273.25 | 266.78 | 269.74 | 268.12 | 0.17% | 945,473 |
| Apr 24, 2026 | 271.83 | 272.39 | 269.09 | 269.29 | 267.67 | -1.41% | 1,168,330 |
| Apr 23, 2026 | 268.78 | 274.12 | 267.80 | 273.13 | 271.49 | 2.26% | 1,350,609 |
| Apr 22, 2026 | 272.64 | 274.00 | 266.82 | 267.09 | 265.48 | -1.46% | 1,088,007 |