Illinois Tool Works Inc. (FRA:ILT)
Germany
· Delayed Price · Currency is EUR 231.80
+3.70 (1.62%)
At close: Apr 28, 2026
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | - | 0.31% | - |
| Apr 27, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | -2.02% | - |
| Apr 24, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 2.96% | - |
| Apr 23, 2026 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -1.18% | - |
| Apr 22, 2026 | 229.70 | 229.70 | 228.80 | 228.80 | 228.80 | -0.56% | 4 |
| Apr 21, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 0.31% | - |
| Apr 20, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 1.33% | - |
| Apr 17, 2026 | 223.90 | 226.40 | 223.90 | 226.40 | 226.40 | 1.71% | 10 |
| Apr 16, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -1.07% | - |
| Apr 15, 2026 | 229.20 | 229.20 | 225.00 | 225.00 | 225.00 | -2.93% | 41 |
| Apr 14, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.30% | - |
| Apr 13, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0.22% | 21 |
| Apr 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.13% | - |
| Apr 9, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 2.64% | - |
| Apr 8, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.75% | - |
| Apr 7, 2026 | 222.00 | 225.20 | 222.00 | 225.20 | 225.20 | 0.18% | 15 |
| Apr 2, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.45% | 10 |
| Apr 1, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -0.40% | - |
| Mar 31, 2026 | 221.40 | 224.70 | 221.40 | 224.70 | 224.70 | 0.40% | 79 |
| Mar 30, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 222.39 | -1.24% | - |
| Mar 27, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 225.18 | -1.73% | - |
| Mar 26, 2026 | 229.40 | 230.60 | 229.40 | 230.60 | 229.15 | 0.79% | 13 |
| Mar 25, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 227.36 | 1.28% | - |
| Mar 24, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 224.48 | -1.05% | 35 |
| Mar 23, 2026 | 220.80 | 228.30 | 220.80 | 228.30 | 226.87 | 1.69% | 165 |
| Mar 20, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 223.09 | -1.10% | - |
| Mar 19, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 225.57 | -2.28% | - |
| Mar 18, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 230.84 | -0.26% | - |
| Mar 17, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 231.44 | -0.72% | - |
| Mar 16, 2026 | 234.80 | 234.80 | 234.60 | 234.60 | 233.13 | 1.69% | 50 |
| Mar 13, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 229.25 | -1.83% | - |
| Mar 12, 2026 | 233.10 | 235.00 | 233.10 | 235.00 | 233.52 | 0.17% | 50 |
| Mar 11, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.13 | -1.14% | 30 |
| Mar 10, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 235.81 | 1.06% | - |
| Mar 9, 2026 | 228.00 | 234.80 | 228.00 | 234.80 | 233.33 | -2.85% | 102 |
| Mar 6, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 240.18 | -1.55% | - |
| Mar 5, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 243.96 | 0.04% | - |
| Mar 4, 2026 | 244.00 | 245.40 | 244.00 | 245.40 | 243.86 | -0.53% | 200 |
| Mar 3, 2026 | 246.90 | 246.90 | 246.70 | 246.70 | 245.15 | 1.19% | 19 |
| Mar 2, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 242.27 | -0.77% | - |
| Feb 27, 2026 | 243.90 | 245.70 | 243.90 | 245.70 | 244.16 | -0.57% | 269 |
| Feb 26, 2026 | 243.40 | 247.10 | 243.40 | 247.10 | 245.55 | -0.28% | 10 |
| Feb 25, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 246.24 | -0.80% | - |
| Feb 24, 2026 | 247.40 | 249.80 | 247.40 | 249.80 | 248.23 | -0.36% | 1 |
| Feb 23, 2026 | 247.00 | 250.70 | 247.00 | 250.70 | 249.13 | 0.44% | 460 |
| Feb 20, 2026 | 248.50 | 250.30 | 248.50 | 249.60 | 248.03 | - | 13 |
| Feb 19, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 248.03 | -0.36% | - |
| Feb 18, 2026 | 249.80 | 250.50 | 249.50 | 250.50 | 248.93 | -1.49% | 101 |
| Feb 17, 2026 | 250.70 | 254.30 | 250.70 | 254.30 | 252.70 | 0.99% | 120 |
| Feb 16, 2026 | 251.00 | 251.80 | 251.00 | 251.80 | 250.22 | 0.80% | 12 |
| Feb 13, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 248.23 | - | - |
| Feb 12, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 248.23 | -0.08% | - |
| Feb 11, 2026 | 245.50 | 250.00 | 245.50 | 250.00 | 248.43 | 1.83% | 100 |
| Feb 10, 2026 | 242.90 | 245.50 | 242.90 | 245.50 | 243.96 | 0.45% | 40 |
| Feb 9, 2026 | 245.90 | 245.90 | 243.80 | 244.40 | 242.86 | 0.78% | 73 |
| Feb 6, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 240.98 | -0.25% | - |
| Feb 5, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 241.57 | 2.40% | - |
| Feb 4, 2026 | 234.20 | 237.40 | 234.20 | 237.40 | 235.91 | 1.06% | 25 |
| Feb 3, 2026 | 225.80 | 236.80 | 225.80 | 234.90 | 233.42 | 5.72% | 70 |
| Feb 2, 2026 | 216.60 | 222.20 | 216.60 | 222.20 | 220.80 | 1.23% | 5 |
| Jan 30, 2026 | 218.20 | 219.50 | 217.70 | 219.50 | 218.12 | -0.36% | 230 |
| Jan 29, 2026 | 214.00 | 220.30 | 214.00 | 220.30 | 218.92 | 2.90% | 43 |
| Jan 28, 2026 | 214.10 | 214.10 | 214.10 | 214.10 | 212.76 | -1.29% | - |
| Jan 27, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 215.54 | -0.14% | - |
| Jan 26, 2026 | 216.30 | 218.80 | 216.30 | 217.20 | 215.84 | -1.18% | 217 |
| Jan 23, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 218.42 | -1.70% | - |
| Jan 22, 2026 | 220.80 | 223.60 | 220.80 | 223.60 | 222.20 | 2.71% | 2 |
| Jan 21, 2026 | 215.90 | 217.70 | 215.90 | 217.70 | 216.33 | -1.85% | 95 |
| Jan 20, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 220.41 | -1.07% | - |
| Jan 19, 2026 | 227.00 | 227.10 | 224.20 | 224.20 | 222.79 | -1.10% | 318 |
| Jan 16, 2026 | 224.30 | 226.70 | 224.30 | 226.70 | 225.28 | 2.30% | 172 |
| Jan 15, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 220.21 | 1.14% | - |
| Jan 14, 2026 | 218.80 | 219.10 | 218.80 | 219.10 | 217.72 | 0.74% | 43 |
| Jan 13, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 216.13 | 0.32% | - |
| Jan 12, 2026 | 219.70 | 219.70 | 216.80 | 216.80 | 215.44 | -0.09% | 42 |
| Jan 9, 2026 | 216.70 | 217.00 | 216.70 | 217.00 | 215.64 | 0.28% | 102 |
| Jan 8, 2026 | 210.50 | 216.40 | 210.50 | 216.40 | 215.04 | 0.09% | 25 |
| Jan 7, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 214.84 | 2.32% | - |
| Jan 6, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 209.97 | -1.45% | - |
| Jan 5, 2026 | 214.40 | 214.40 | 212.30 | 214.40 | 213.05 | 1.66% | 122 |
| Jan 2, 2026 | 208.90 | 211.90 | 208.90 | 210.90 | 209.58 | -1.03% | 60 |
| Dec 30, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 210.40 | -0.05% | - |
| Dec 29, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 210.50 | 0.42% | - |
| Dec 23, 2025 | 212.30 | 212.30 | 212.30 | 212.30 | 209.61 | 0.09% | - |
| Dec 22, 2025 | 211.80 | 212.10 | 211.80 | 212.10 | 209.41 | 0.09% | 25 |
| Dec 19, 2025 | 211.90 | 211.90 | 211.90 | 211.90 | 209.22 | -0.89% | - |
| Dec 18, 2025 | 213.40 | 213.80 | 213.40 | 213.80 | 211.09 | -0.05% | 68 |
| Dec 17, 2025 | 212.60 | 213.90 | 212.60 | 213.90 | 211.19 | -0.14% | 45 |
| Dec 16, 2025 | 218.10 | 218.10 | 214.20 | 214.20 | 211.49 | -2.72% | 50 |
| Dec 15, 2025 | 218.60 | 220.20 | 218.60 | 220.20 | 217.41 | 0.05% | 51 |
| Dec 12, 2025 | 218.10 | 220.10 | 218.10 | 220.10 | 217.31 | 1.34% | 5 |
| Dec 11, 2025 | 215.00 | 217.20 | 215.00 | 217.20 | 214.45 | 1.21% | 30 |
| Dec 10, 2025 | 211.20 | 214.60 | 211.20 | 214.60 | 211.88 | 0.52% | 97 |
| Dec 9, 2025 | 211.60 | 213.50 | 211.60 | 213.50 | 210.80 | 0.14% | 20 |
| Dec 8, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 210.50 | -0.88% | - |
| Dec 5, 2025 | 212.80 | 215.10 | 212.80 | 215.10 | 212.38 | 0.33% | 200 |
| Dec 4, 2025 | 213.50 | 214.40 | 213.50 | 214.40 | 211.68 | 1.08% | 100 |
| Dec 3, 2025 | 211.90 | 212.10 | 211.90 | 212.10 | 209.41 | 0.05% | 15 |
| Dec 2, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 209.32 | -1.30% | - |
| Dec 1, 2025 | 213.50 | 214.80 | 213.50 | 214.80 | 212.08 | 0.89% | 9 |