Illinois Tool Works Inc. (ETR:ILT)
Germany
· Delayed Price · Currency is EUR 244.60
-1.60 (-0.65%)
At close: Mar 5, 2026
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 240.90 | 246.20 | 240.90 | 246.20 | 246.20 | -0.16% | 248 |
| Mar 3, 2026 | 247.20 | 248.90 | 245.70 | 246.60 | 246.60 | -0.20% | 199 |
| Mar 2, 2026 | 247.20 | 247.20 | 247.10 | 247.10 | 247.10 | 0.69% | 12 |
| Feb 27, 2026 | 248.00 | 248.00 | 245.40 | 245.40 | 245.40 | 0.62% | 18 |
| Feb 26, 2026 | 246.10 | 246.80 | 243.90 | 243.90 | 243.90 | -0.97% | 69 |
| Feb 25, 2026 | 247.10 | 247.10 | 246.30 | 246.30 | 246.30 | -1.20% | 1 |
| Feb 24, 2026 | 248.90 | 250.10 | 248.80 | 249.30 | 249.30 | 0.28% | 48 |
| Feb 23, 2026 | 250.80 | 250.80 | 248.10 | 248.60 | 248.60 | -0.36% | 124 |
| Feb 20, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.36% | - |
| Feb 19, 2026 | 251.30 | 252.70 | 250.40 | 250.40 | 250.40 | -0.44% | 54 |
| Feb 18, 2026 | 247.20 | 253.10 | 247.20 | 251.50 | 251.50 | -0.12% | 535 |
| Feb 17, 2026 | 254.00 | 254.00 | 251.80 | 251.80 | 251.80 | -0.75% | 52 |
| Feb 16, 2026 | 254.80 | 254.80 | 253.70 | 253.70 | 253.70 | -0.24% | 25 |
| Feb 13, 2026 | 252.80 | 254.30 | 251.40 | 254.30 | 254.30 | 0.51% | 1,647 |
| Feb 12, 2026 | 254.60 | 254.60 | 250.90 | 253.00 | 253.00 | 0.44% | 218 |
| Feb 11, 2026 | 242.60 | 251.90 | 242.60 | 251.90 | 251.90 | 2.03% | 103 |
| Feb 10, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | 0.41% | - |
| Feb 9, 2026 | 249.10 | 249.10 | 245.00 | 245.90 | 245.90 | -1.05% | 93 |
| Feb 6, 2026 | 243.80 | 248.60 | 243.80 | 248.50 | 248.50 | 0.53% | 181 |
| Feb 5, 2026 | 245.10 | 248.40 | 243.10 | 247.20 | 247.20 | 2.40% | 213 |
| Feb 4, 2026 | 233.50 | 241.40 | 233.50 | 241.40 | 241.40 | 1.90% | 712 |
| Feb 3, 2026 | 223.90 | 238.80 | 223.90 | 236.90 | 236.90 | 6.38% | 87 |
| Feb 2, 2026 | 214.80 | 222.70 | 214.80 | 222.70 | 222.70 | 1.92% | 557 |
| Jan 30, 2026 | 219.50 | 220.30 | 218.50 | 218.50 | 218.50 | 0.23% | 43 |
| Jan 29, 2026 | 217.60 | 218.00 | 216.00 | 218.00 | 218.00 | - | 102 |
| Jan 28, 2026 | 214.10 | 218.00 | 214.10 | 218.00 | 218.00 | 1.07% | 69 |
| Jan 27, 2026 | 217.20 | 217.60 | 215.70 | 215.70 | 215.70 | -0.60% | 54 |
| Jan 26, 2026 | 215.40 | 219.00 | 215.40 | 217.00 | 217.00 | -1.00% | 116 |
| Jan 23, 2026 | 223.80 | 223.80 | 219.20 | 219.20 | 219.20 | -1.79% | 135 |
| Jan 22, 2026 | 223.20 | 223.40 | 222.30 | 223.20 | 223.20 | 1.32% | 121 |
| Jan 21, 2026 | 216.80 | 220.70 | 216.80 | 220.30 | 220.30 | 0.87% | 45 |
| Jan 20, 2026 | 222.00 | 222.00 | 218.40 | 218.40 | 218.40 | -2.89% | 30 |
| Jan 19, 2026 | 220.00 | 225.30 | 220.00 | 224.90 | 224.90 | -0.97% | 196 |
| Jan 16, 2026 | 227.50 | 227.50 | 227.10 | 227.10 | 227.10 | 0.71% | 9 |
| Jan 15, 2026 | 225.40 | 225.50 | 225.10 | 225.50 | 225.50 | 1.26% | 224 |
| Jan 14, 2026 | 217.50 | 223.40 | 217.50 | 222.70 | 222.70 | 1.64% | 8 |
| Jan 13, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 1.06% | - |
| Jan 12, 2026 | 216.90 | 218.90 | 216.80 | 216.80 | 216.80 | -0.64% | 457 |
| Jan 9, 2026 | 218.90 | 219.80 | 218.20 | 218.20 | 218.20 | 2.63% | 265 |
| Jan 8, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - | 55 |
| Jan 7, 2026 | 218.60 | 218.60 | 212.60 | 212.60 | 212.60 | -0.98% | 42 |
| Jan 6, 2026 | 214.00 | 214.70 | 212.70 | 214.70 | 214.70 | 0.56% | 73 |
| Jan 5, 2026 | 215.20 | 215.20 | 213.00 | 213.50 | 213.50 | 0.71% | 608 |
| Jan 2, 2026 | 214.30 | 214.30 | 209.00 | 212.00 | 212.00 | -1.67% | 137 |
| Dec 30, 2025 | 216.20 | 216.20 | 215.60 | 215.60 | 214.23 | 0.61% | 19 |
| Dec 29, 2025 | 212.20 | 214.60 | 212.20 | 214.30 | 212.94 | 0.33% | 26 |
| Dec 23, 2025 | 215.80 | 215.80 | 213.60 | 213.60 | 212.24 | -0.51% | 27 |
| Dec 22, 2025 | 214.70 | 214.70 | 214.70 | 214.70 | 213.34 | 0.94% | - |
| Dec 19, 2025 | 213.40 | 213.40 | 212.70 | 212.70 | 211.35 | -1.25% | 1 |
| Dec 18, 2025 | 216.10 | 216.10 | 215.40 | 215.40 | 214.03 | 0.51% | 9 |
| Dec 17, 2025 | 212.80 | 215.20 | 212.80 | 214.30 | 212.94 | -0.42% | 156 |
| Dec 16, 2025 | 217.40 | 217.90 | 215.10 | 215.20 | 213.83 | -2.49% | 85 |
| Dec 15, 2025 | 221.10 | 221.60 | 220.70 | 220.70 | 219.30 | 0.27% | 114 |
| Dec 12, 2025 | 219.40 | 220.10 | 218.90 | 220.10 | 218.70 | 0.50% | 151 |
| Dec 11, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 217.61 | 1.91% | 38 |
| Dec 10, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 213.54 | 0.99% | - |
| Dec 9, 2025 | 213.80 | 213.80 | 212.80 | 212.80 | 211.45 | -0.93% | 1 |
| Dec 8, 2025 | 214.80 | 215.00 | 213.70 | 214.80 | 213.44 | -0.32% | 37 |
| Dec 5, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 214.13 | 0.47% | - |
| Dec 4, 2025 | 214.90 | 214.90 | 214.50 | 214.50 | 213.14 | -0.23% | 90 |
| Dec 3, 2025 | 212.80 | 215.00 | 212.80 | 215.00 | 213.63 | 0.84% | 73 |
| Dec 2, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 211.85 | -0.56% | - |
| Dec 1, 2025 | 214.40 | 214.40 | 212.60 | 214.40 | 213.04 | -0.65% | 223 |
| Nov 28, 2025 | 214.30 | 215.80 | 214.30 | 215.80 | 214.43 | 0.79% | 102 |
| Nov 27, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 212.74 | -0.42% | - |
| Nov 26, 2025 | 213.70 | 215.80 | 213.70 | 215.00 | 213.63 | 2.77% | 103 |
| Nov 25, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 207.87 | -3.33% | 220 |
| Nov 24, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 215.03 | 3.79% | 4 |
| Nov 20, 2025 | 209.00 | 209.00 | 208.50 | 208.50 | 207.18 | - | 116 |
| Nov 19, 2025 | 210.00 | 210.10 | 208.50 | 208.50 | 207.18 | -0.05% | 128 |
| Nov 18, 2025 | 208.70 | 209.90 | 207.70 | 208.60 | 207.28 | -0.33% | 281 |
| Nov 17, 2025 | 211.50 | 211.80 | 209.30 | 209.30 | 207.97 | -0.43% | 122 |
| Nov 14, 2025 | 210.30 | 210.30 | 210.20 | 210.20 | 208.87 | -0.66% | 81 |
| Nov 13, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 210.26 | -0.89% | 9 |
| Nov 12, 2025 | 211.30 | 213.50 | 211.30 | 213.50 | 212.14 | 0.90% | 308 |
| Nov 11, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 210.26 | 0.71% | - |
| Nov 10, 2025 | 213.70 | 213.70 | 210.10 | 210.10 | 208.77 | -0.94% | 12 |
| Nov 7, 2025 | 213.00 | 213.00 | 212.10 | 212.10 | 210.75 | -0.66% | 59 |
| Nov 6, 2025 | 211.90 | 213.90 | 211.70 | 213.50 | 212.14 | 0.57% | 242 |
| Nov 5, 2025 | 212.30 | 212.70 | 211.30 | 212.30 | 210.95 | 0.43% | 220 |
| Nov 4, 2025 | 211.60 | 211.60 | 211.40 | 211.40 | 210.06 | 0.19% | 11 |
| Nov 3, 2025 | 212.50 | 212.50 | 209.70 | 211.00 | 209.66 | -0.28% | 28 |
| Oct 31, 2025 | 211.90 | 211.90 | 210.70 | 211.60 | 210.26 | -0.19% | 87 |
| Oct 30, 2025 | 212.50 | 212.50 | 212.00 | 212.00 | 210.65 | 0.33% | 10 |
| Oct 29, 2025 | 211.20 | 211.30 | 211.20 | 211.30 | 209.96 | -0.56% | 45 |
| Oct 28, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 211.15 | -0.33% | - |
| Oct 27, 2025 | 210.60 | 214.70 | 210.60 | 213.20 | 211.85 | 0.33% | 246 |
| Oct 24, 2025 | 224.10 | 224.80 | 212.50 | 212.50 | 211.15 | -3.41% | 339 |
| Oct 23, 2025 | 220.70 | 220.80 | 219.30 | 220.00 | 218.60 | -0.99% | 289 |
| Oct 22, 2025 | 220.60 | 222.20 | 219.90 | 222.20 | 220.79 | 0.32% | 595 |
| Oct 21, 2025 | 218.40 | 221.50 | 218.40 | 221.50 | 220.09 | 2.88% | 14 |
| Oct 20, 2025 | 213.70 | 215.30 | 213.70 | 215.30 | 213.93 | 1.56% | 1 |
| Oct 17, 2025 | 209.70 | 213.00 | 209.70 | 212.00 | 210.65 | 0.14% | 184 |
| Oct 16, 2025 | 213.60 | 213.60 | 211.70 | 211.70 | 210.36 | -0.75% | 137 |
| Oct 15, 2025 | 214.70 | 215.50 | 213.30 | 213.30 | 211.95 | 0.90% | 526 |
| Oct 14, 2025 | 211.00 | 211.40 | 210.20 | 211.40 | 210.06 | -0.75% | 239 |
| Oct 13, 2025 | 213.60 | 213.60 | 212.70 | 213.00 | 211.65 | 0.47% | 73 |
| Oct 10, 2025 | 215.80 | 215.80 | 212.00 | 212.00 | 210.65 | -1.76% | 237 |
| Oct 9, 2025 | 217.20 | 217.20 | 215.00 | 215.80 | 214.43 | -1.55% | 392 |
| Oct 8, 2025 | 221.10 | 221.10 | 219.20 | 219.20 | 217.81 | -0.59% | 47 |