Skip to main content
Illinois Tool Works Inc. (LON:0J8W)
London flag London · Delayed Price · Currency is GBP · Price in USD
272.87
-3.86 (-1.39%)
At close: Mar 9, 2026

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026268.27277.35267.46272.98272.98-1.36%1,623
Mar 6, 2026278.75286.75274.80276.73276.73-1.47%296
Mar 5, 2026287.31289.00280.37280.86280.86-2.18%157
Mar 4, 2026288.00291.96283.82287.12287.120.28%197
Mar 3, 2026288.01292.62282.83286.32286.32-1.42%259
Mar 2, 2026286.85292.66284.51290.44290.44-0.12%1,074
Feb 27, 2026282.02292.10282.02290.78290.780.61%559
Feb 26, 2026289.74296.00286.57289.01289.01-0.58%927
Feb 25, 2026293.05297.20287.76290.71290.71-1.09%413
Feb 24, 2026291.17297.50287.96293.91293.91-0.09%904
Feb 23, 2026291.00298.80288.00294.18294.18-0.14%211
Feb 20, 2026290.01298.47290.01294.60294.600.27%167
Feb 19, 2026297.18298.44291.55293.80293.80-0.47%155
Feb 18, 2026297.90302.36294.46295.19295.19-0.77%621
Feb 17, 2026296.98304.35293.19297.48297.48-1.20%247
Feb 13, 2026296.22304.64295.00301.09301.090.58%2,921
Feb 12, 2026293.53303.33293.53299.34299.340.29%250
Feb 11, 2026292.52299.79290.00298.48298.481.18%417
Feb 10, 2026286.75295.37286.75294.99294.991.38%221
Feb 9, 2026293.57300.00289.89290.98290.98-0.72%686
Feb 6, 2026289.11294.56287.78293.08293.080.40%444
Feb 5, 2026288.80294.13284.20291.91291.91-0.13%1,332
Feb 4, 2026280.00293.67277.84292.30292.306.45%279
Feb 3, 2026265.00282.88259.70274.58274.583.89%1,811
Feb 2, 2026261.81264.38258.47264.30264.301.61%337
Jan 30, 2026258.90265.00258.10260.12260.12-0.50%160
Jan 29, 2026255.94264.43255.94261.43261.430.89%139
Jan 28, 2026260.62260.62256.69259.12259.120.40%216
Jan 27, 2026257.72261.43257.72258.08258.080.03%6
Jan 26, 2026259.78259.86256.20258.00258.00-0.23%45
Jan 23, 2026261.50261.50257.52258.59258.59-1.31%12
Jan 22, 2026263.81263.81260.76262.01262.011.75%1,846
Jan 21, 2026256.80258.61254.35257.50257.501.25%10
Jan 20, 2026262.56265.31254.33254.33254.33-3.51%1,157
Jan 16, 2026263.47263.63261.91263.57263.570.79%53
Jan 15, 2026258.89261.80254.15261.49261.491.31%59
Jan 14, 2026257.17260.60255.34258.10258.100.56%15
Jan 13, 2026255.62256.66253.77256.66256.660.86%295
Jan 12, 2026254.99257.23253.01254.48254.480.03%486
Jan 9, 2026253.74256.26252.68254.41254.41-0.15%1,542
Jan 8, 2026247.59254.80244.87254.80254.802.63%45
Jan 7, 2026253.15256.18248.12248.27248.27-1.61%85
Jan 6, 2026250.98252.33244.16252.33252.330.70%31
Jan 5, 2026250.47252.65247.58250.57250.570.94%1,262
Jan 2, 2026247.41250.35245.71248.24248.240.12%143
Dec 31, 2025250.96250.96247.48247.94247.94-1.18%20
Dec 30, 2025253.99253.99250.37250.89249.28-0.36%12
Dec 29, 2025249.01253.10249.01251.79250.17-0.25%4,602
Dec 24, 2025250.87253.76249.90252.43250.800.44%35
Dec 23, 2025253.30253.51249.56251.31249.70-0.50%6
Dec 22, 2025249.52252.64249.52252.58250.961.42%63
Dec 19, 2025252.82252.82249.05249.05247.45-0.76%30
Dec 18, 2025252.41254.70250.96250.96249.35-0.28%71
Dec 17, 2025245.78253.40245.78251.67250.06-0.07%61
Dec 16, 2025253.82255.72250.81251.85250.23-2.79%142
Dec 15, 2025264.15264.15257.99259.09257.430.38%762
Dec 12, 2025258.41258.69255.46258.10256.440.29%5
Dec 11, 2025255.29257.76255.29257.35255.702.83%18
Dec 10, 2025247.67250.27246.95250.27248.661.09%76
Dec 9, 2025247.42249.45247.15247.58245.99-0.42%923
Dec 8, 2025250.38250.87247.38248.62247.02-0.78%94
Dec 5, 2025249.57250.58247.64250.58248.970.24%30
Dec 4, 2025249.80251.23248.07249.98248.38-0.01%40
Dec 3, 2025248.16250.98246.28250.01248.410.90%38
Dec 2, 2025248.05248.93246.47247.77246.18-0.71%55
Dec 1, 2025248.73251.02247.07249.55247.95-0.31%1,589
Nov 28, 2025249.13250.33248.63250.33248.720.16%103
Nov 26, 2025247.81250.23247.59249.94248.340.56%170
Nov 25, 2025243.48248.56242.00248.56246.961.27%40
Nov 24, 2025248.00248.00243.61245.45243.87-0.93%73
Nov 21, 2025239.98248.01239.86247.76246.172.49%262
Nov 20, 2025239.49242.68239.49241.74240.190.24%88
Nov 19, 2025240.88243.68240.58241.16239.61-0.17%368
Nov 18, 2025240.21245.20238.55241.58240.02-1.00%178
Nov 17, 2025243.41244.02242.75244.02242.45-0.02%5
Nov 14, 2025245.54245.54242.60244.08242.51-0.72%17
Nov 13, 2025245.65246.19245.42245.85244.27-0.60%381
Nov 12, 2025245.25247.44244.50247.33245.740.60%5
Nov 11, 2025244.83246.00244.82245.85244.271.44%11
Nov 10, 2025248.93248.93242.03242.36240.80-1.58%636
Nov 7, 2025244.21246.26243.29246.26244.680.11%79
Nov 6, 2025245.05247.08243.27246.00244.420.61%13
Nov 5, 2025243.53245.77243.53244.50242.930.38%13
Nov 4, 2025243.25243.96242.50243.57242.010.44%45
Nov 3, 2025244.45244.45241.06242.50240.94-0.51%2,589
Oct 31, 2025242.34244.27240.96243.75242.19-0.42%39
Oct 30, 2025243.82246.43240.67244.79243.221.21%164
Oct 29, 2025246.31246.88241.88241.88240.32-1.97%23
Oct 28, 2025248.84249.32246.73246.73245.14-0.41%5,124
Oct 27, 2025247.51248.77246.92247.73246.141.30%4,546
Oct 24, 2025265.00265.00243.00244.54242.97-3.96%305
Oct 23, 2025253.02255.48253.02254.64253.00-1.09%4
Oct 22, 2025254.77257.43254.77257.43255.780.24%26
Oct 21, 2025251.81257.95250.61256.80255.161.85%30
Oct 20, 2025248.02252.15248.02252.15250.531.83%323
Oct 17, 2025246.79248.93244.42247.62246.030.61%63
Oct 16, 2025249.11249.11245.65246.11244.53-0.63%22
Oct 15, 2025249.07249.38247.12247.68246.090.13%121
Oct 14, 2025243.26247.35242.61247.35245.760.57%479
Oct 13, 2025246.26248.27245.49245.96244.380.21%11