Illinois Tool Works (ITW)

246.30
-2.92 (-1.17%)
NYSE · Last Trade: Jan 1st, 7:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Illinois Tool Works (ITW)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025248.42249.51246.28246.30750,474246.30
12/30/2025251.50251.96250.13250.83669,123249.22
12/29/2025252.46253.59251.60252.231,169,013250.61
12/26/2025251.59252.93251.50252.46412,474250.84
12/24/2025251.83252.67251.10251.95291,652250.33
12/23/2025251.86253.00251.23251.83594,103250.21
12/22/2025250.17252.98248.82251.57768,261249.96
12/19/2025250.56250.76248.63250.143,335,315248.53
12/18/2025252.57254.28250.67251.181,363,005249.57
12/17/2025250.54253.71249.37252.401,317,358250.78
12/16/2025255.09256.32249.53250.661,735,265249.05
12/15/2025259.00259.78257.87258.661,315,703257.00
12/12/2025258.82259.27256.81258.02967,312256.36
12/11/2025254.99258.17254.11257.411,044,289255.76
12/10/2025247.39254.18246.56253.531,231,950251.90
12/09/2025248.33249.80246.37246.63871,932245.05
12/08/2025248.76250.43247.72248.13992,626246.54
12/05/2025250.12250.86248.13249.70782,736248.10
12/04/2025250.69251.55248.43249.381,021,630247.78
12/03/2025249.31251.61247.83250.041,062,028248.44
12/02/2025248.40249.37245.77248.38825,222246.79
12/01/2025247.32250.29247.13247.491,066,975245.90
11/28/2025248.28250.37248.28249.28452,200247.68
11/26/2025247.12250.52246.02248.99725,748247.39
11/25/2025245.17249.61243.72248.351,070,105246.76
11/24/2025247.29248.35242.34242.532,504,361240.97
11/21/2025242.10248.45241.28247.771,548,864246.18
11/20/2025243.00244.06239.24241.101,403,278239.55
11/19/2025241.73243.18239.52241.07990,821239.52
11/18/2025240.94243.49238.82241.931,365,711240.38
11/17/2025243.95244.57240.83241.41989,456239.86
11/14/2025244.99245.32242.56243.97978,513242.40
11/13/2025245.05247.01244.34245.291,060,087243.72
11/12/2025245.64247.85245.13245.43695,169243.85
11/11/2025245.50246.36244.64245.36662,707243.78
11/10/2025245.19245.94241.72244.271,069,138242.70
11/07/2025244.32246.65243.27245.491,077,200243.91
11/06/2025244.78247.09243.27244.30915,944242.73
11/05/2025244.60246.44243.03245.061,591,128243.49
11/04/2025242.61245.39242.02244.921,419,994243.35
11/03/2025242.90243.69240.52243.131,250,146241.57
10/31/2025241.73244.83241.04243.921,649,507242.35
10/30/2025241.47247.36240.66243.641,347,042242.08
10/29/2025244.84247.12241.23242.031,797,514240.48
10/28/2025247.68249.58245.70245.871,557,995244.29
10/27/2025248.77248.80245.43247.812,010,181246.22
10/24/2025249.00250.71242.80245.753,222,833244.17
10/23/2025254.57258.01252.20257.442,046,115255.79
10/22/2025256.79258.43252.91252.961,316,911251.34
10/21/2025251.68258.17251.41257.141,077,196255.49
10/20/2025249.17252.83249.17252.381,001,424250.76
10/17/2025247.36249.52246.80249.26889,049247.66
10/16/2025248.44248.44245.43246.94704,535245.35
10/15/2025248.57249.75245.80247.69720,385246.10
10/14/2025242.75249.53242.53248.091,114,894246.50
10/13/2025246.54247.35243.50244.461,071,904242.89
10/10/2025248.92249.94244.23244.931,271,335243.36
10/09/2025253.56254.30247.49248.291,145,723246.70
10/08/2025256.220.00251.82252.751,525,375251.13
10/07/2025259.35259.61255.42255.75932,493254.11
10/06/2025259.34260.00256.74258.71844,532257.05
10/03/2025260.28262.75259.93260.00740,557258.33
10/02/2025258.88262.10258.20260.73733,256259.06
10/01/2025259.32260.57258.00259.92874,042258.25