Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
266.32
+1.21 (0.46%)
At close: Oct 13, 2026, 4:00 PM EDT
265.83
-0.49 (-0.18%)
After-hours: Oct 13, 2026, 7:51 PM EDT
Illinois Tool Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 266.61 | 267.44 | 262.86 | 266.32 | 266.32 | 0.46% | 960,376 |
| Oct 12, 2026 | 263.92 | 267.95 | 263.20 | 265.11 | 265.11 | 0.37% | 855,734 |
| Oct 9, 2026 | 262.73 | 265.22 | 260.20 | 264.13 | 264.13 | -0.22% | 1,278,453 |
| Oct 8, 2026 | 259.21 | 264.93 | 259.09 | 264.71 | 264.71 | 1.36% | 1,153,301 |
| Oct 7, 2026 | 265.32 | 266.73 | 260.82 | 261.15 | 261.15 | -2.24% | 1,125,437 |
| Oct 6, 2026 | 264.63 | 269.03 | 264.25 | 267.14 | 267.14 | 1.12% | 1,376,853 |
| Oct 5, 2026 | 261.91 | 265.94 | 258.46 | 264.19 | 264.19 | 0.48% | 1,174,840 |
| Oct 2, 2026 | 263.11 | 264.41 | 261.52 | 262.92 | 262.92 | 0.80% | 1,127,544 |
| Oct 1, 2026 | 256.63 | 261.56 | 255.69 | 260.84 | 260.84 | 1.38% | 1,571,185 |
| Sep 30, 2026 | 265.65 | 266.88 | 257.23 | 257.28 | 257.28 | -3.04% | 2,214,511 |
| Sep 29, 2026 | 271.92 | 274.44 | 266.00 | 267.07 | 265.35 | -2.47% | 2,303,934 |
| Sep 28, 2026 | 273.34 | 275.32 | 271.91 | 273.83 | 272.07 | -0.18% | 813,647 |
| Sep 25, 2026 | 272.74 | 276.39 | 271.72 | 274.32 | 272.55 | 0.85% | 1,007,308 |
| Sep 24, 2026 | 272.60 | 274.14 | 270.38 | 272.00 | 270.25 | -0.52% | 1,338,044 |
| Sep 23, 2026 | 269.63 | 274.58 | 269.63 | 273.42 | 271.66 | 1.09% | 1,676,102 |
| Sep 22, 2026 | 269.96 | 270.66 | 267.79 | 270.47 | 268.73 | 1.10% | 922,237 |
| Sep 21, 2026 | 269.97 | 270.65 | 266.84 | 267.52 | 265.80 | -0.71% | 1,637,580 |
| Sep 18, 2026 | 267.60 | 270.26 | 266.42 | 269.42 | 267.68 | 0.71% | 2,096,275 |
| Sep 17, 2026 | 270.64 | 270.65 | 265.53 | 267.51 | 265.79 | 0.07% | 1,027,148 |
| Sep 16, 2026 | 269.81 | 270.21 | 265.14 | 267.33 | 265.61 | -0.47% | 1,194,536 |
| Sep 15, 2026 | 269.47 | 270.26 | 266.29 | 268.60 | 266.87 | -0.16% | 1,034,624 |
| Sep 14, 2026 | 265.35 | 270.79 | 265.08 | 269.04 | 267.31 | 0.33% | 1,280,527 |
| Sep 11, 2026 | 267.94 | 269.65 | 266.16 | 268.16 | 266.43 | 1.12% | 1,019,625 |
| Sep 10, 2026 | 262.57 | 265.54 | 261.35 | 265.20 | 263.49 | 0.46% | 1,646,405 |
| Sep 9, 2026 | 267.14 | 268.26 | 263.53 | 263.99 | 262.29 | -1.75% | 1,385,303 |
| Sep 8, 2026 | 268.77 | 271.25 | 267.23 | 268.69 | 266.96 | -0.53% | 1,053,497 |
| Sep 4, 2026 | 270.94 | 273.86 | 269.35 | 270.12 | 268.38 | -0.56% | 1,044,251 |
| Sep 3, 2026 | 271.86 | 272.59 | 267.81 | 271.65 | 269.90 | 0.95% | 979,943 |
| Sep 2, 2026 | 270.53 | 270.53 | 265.89 | 269.09 | 267.36 | -0.29% | 1,673,843 |
| Sep 1, 2026 | 275.04 | 276.76 | 268.96 | 269.88 | 268.14 | -1.99% | 1,086,003 |
| Aug 31, 2026 | 279.05 | 279.50 | 274.86 | 275.37 | 273.60 | -1.69% | 1,251,146 |
| Aug 28, 2026 | 283.35 | 284.43 | 278.50 | 280.10 | 278.30 | -0.56% | 837,039 |
| Aug 27, 2026 | 283.30 | 283.38 | 279.25 | 281.67 | 279.86 | -1.34% | 809,864 |
| Aug 26, 2026 | 283.01 | 286.26 | 282.24 | 285.51 | 283.67 | 1.37% | 889,716 |
| Aug 25, 2026 | 286.27 | 286.27 | 280.91 | 281.65 | 279.84 | -0.81% | 766,755 |
| Aug 24, 2026 | 283.91 | 286.18 | 282.40 | 283.95 | 282.12 | 0.59% | 809,247 |
| Aug 21, 2026 | 284.10 | 284.17 | 281.04 | 282.29 | 280.47 | -0.16% | 872,356 |
| Aug 20, 2026 | 282.70 | 285.65 | 281.81 | 282.74 | 280.92 | -0.53% | 1,014,140 |
| Aug 19, 2026 | 286.55 | 289.88 | 283.84 | 284.25 | 282.42 | -0.14% | 894,514 |
| Aug 18, 2026 | 288.87 | 289.44 | 284.57 | 284.66 | 282.83 | -0.91% | 1,069,766 |
| Aug 17, 2026 | 289.87 | 290.90 | 287.21 | 287.28 | 285.43 | -1.21% | 970,410 |
| Aug 14, 2026 | 290.11 | 291.02 | 288.10 | 290.81 | 288.94 | -0.06% | 1,403,919 |
| Aug 13, 2026 | 294.80 | 295.10 | 288.70 | 290.98 | 289.11 | -0.52% | 683,729 |
| Aug 12, 2026 | 292.73 | 294.23 | 289.76 | 292.51 | 290.63 | -0.22% | 912,114 |
| Aug 11, 2026 | 294.67 | 297.76 | 292.81 | 293.15 | 291.26 | -0.47% | 836,047 |
| Aug 10, 2026 | 296.18 | 296.70 | 293.44 | 294.52 | 292.62 | -0.72% | 797,578 |
| Aug 7, 2026 | 293.55 | 297.67 | 292.45 | 296.66 | 294.75 | 0.67% | 918,954 |
| Aug 6, 2026 | 300.16 | 300.53 | 293.88 | 294.70 | 292.80 | -0.88% | 912,804 |
| Aug 5, 2026 | 296.17 | 297.50 | 293.58 | 297.32 | 295.41 | 0.77% | 907,766 |
| Aug 4, 2026 | 284.92 | 296.33 | 284.36 | 295.06 | 293.16 | 2.28% | 1,215,469 |