Skip to main content
Illinois Tool Works Inc. (LON:0J8W)
London flag London · Delayed Price · Currency is GBP · Price in USD
250.21
+0.23 (0.09%)
At close: Dec 5, 2025

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025249.57250.58247.64250.58250.580.24%30
Dec 4, 2025249.80251.23248.07249.98249.98-0.01%40
Dec 3, 2025248.16250.98246.28250.01250.010.90%38
Dec 2, 2025248.05248.93246.47247.77247.77-0.71%55
Dec 1, 2025248.73251.02247.07249.55249.55-0.31%1,589
Nov 28, 2025249.13250.33248.63250.33250.330.16%103
Nov 26, 2025247.81250.23247.59249.94249.940.56%170
Nov 25, 2025243.48248.56242.00248.56248.561.27%40
Nov 24, 2025248.00248.00243.61245.45245.45-0.93%73
Nov 21, 2025239.98248.01239.86247.76247.762.49%262
Nov 20, 2025239.49242.68239.49241.74241.740.24%88
Nov 19, 2025240.88243.68240.58241.16241.16-0.17%368
Nov 18, 2025240.21245.20238.55241.58241.58-1.00%178
Nov 17, 2025243.41244.02242.75244.02244.02-0.02%5
Nov 14, 2025245.54245.54242.60244.08244.08-0.72%17
Nov 13, 2025245.65246.19245.42245.85245.85-0.60%381
Nov 12, 2025245.25247.44244.50247.33247.330.60%5
Nov 11, 2025244.83246.00244.82245.85245.851.44%11
Nov 10, 2025248.93248.93242.03242.36242.36-1.58%636
Nov 7, 2025244.21246.26243.29246.26246.260.11%79
Nov 6, 2025245.05247.08243.27246.00246.000.61%13
Nov 5, 2025243.53245.77243.53244.50244.500.38%13
Nov 4, 2025243.25243.96242.50243.57243.570.44%45
Nov 3, 2025244.45244.45241.06242.50242.50-0.51%2,589
Oct 31, 2025242.34244.27240.96243.75243.75-0.42%39
Oct 30, 2025243.82246.43240.67244.79244.791.21%164
Oct 29, 2025246.31246.88241.88241.88241.88-1.97%23
Oct 28, 2025248.84249.32246.73246.73246.73-0.41%5,124
Oct 27, 2025247.51248.77246.92247.73247.731.30%4,546
Oct 24, 2025265.00265.00243.00244.54244.54-3.96%305
Oct 23, 2025253.02255.48253.02254.64254.64-1.09%4
Oct 22, 2025254.77257.43254.77257.43257.430.24%26
Oct 21, 2025251.81257.95250.61256.80256.801.85%30
Oct 20, 2025248.02252.15248.02252.15252.151.83%323
Oct 17, 2025246.79248.93244.42247.62247.620.61%63
Oct 16, 2025249.11249.11245.65246.11246.11-0.63%22
Oct 15, 2025249.07249.38247.12247.68247.680.13%121
Oct 14, 2025243.26247.35242.61247.35247.350.57%479
Oct 13, 2025246.26248.27245.49245.96245.960.21%11
Oct 10, 2025249.18249.94244.92245.43245.43-1.33%123
Oct 9, 2025252.23253.07248.75248.75248.75-1.92%23
Oct 8, 2025257.28257.40252.80253.62253.62-1.18%13
Oct 7, 2025259.35259.40256.09256.66256.66-0.25%194
Oct 6, 2025259.06260.00256.97257.30257.30-1.98%9
Oct 3, 2025254.39262.57254.39262.50262.500.84%1,393
Oct 2, 2025259.70262.11258.49260.31260.310.56%43
Oct 1, 2025260.11260.29258.65258.86258.86-0.22%29
Sep 30, 2025260.40261.63259.06259.44259.44-1.30%18
Sep 29, 2025270.23270.23260.84262.85261.230.97%203
Sep 26, 2025258.96260.32258.96260.32258.730.65%6
Sep 25, 2025258.76259.52257.54258.65257.07-0.25%13
Sep 24, 2025260.24261.46259.30259.30257.71-0.43%391
Sep 23, 2025260.00262.84260.00260.43258.830.03%47
Sep 22, 2025255.93261.71255.93260.34258.75-0.77%111
Sep 19, 2025264.76264.94262.11262.36260.75-1.05%71
Sep 18, 2025262.93265.18261.87265.14263.52-0.64%4
Sep 17, 2025263.46266.84261.93266.84265.211.93%29
Sep 16, 2025263.75263.92261.07261.79260.19-0.62%39
Sep 15, 2025265.85265.85263.41263.41261.80-0.05%15
Sep 12, 2025265.70265.70263.01263.55261.94-0.89%35
Sep 11, 2025263.50266.43261.64265.91264.281.03%36
Sep 10, 2025261.19264.22259.90263.21261.600.34%36
Sep 9, 2025264.22264.86261.66262.32260.72-1.25%382
Sep 8, 2025264.35265.65264.16265.65264.020.38%43
Sep 5, 2025266.41268.32264.64264.64263.02-0.08%145
Sep 4, 2025261.62264.85261.62264.85263.231.10%209
Sep 3, 2025262.38263.64261.06261.96260.360.33%200
Sep 2, 2025265.41265.41260.79261.11259.51-1.34%1,392
Aug 29, 2025266.03267.21264.64264.64263.020.13%28
Aug 28, 2025266.10267.99264.31264.31262.69-0.98%10
Aug 27, 2025266.28267.93265.57266.91265.27-0.50%378
Aug 26, 2025267.74268.25266.83268.24266.60-0.10%370
Aug 25, 2025269.48269.60268.23268.50266.86-0.15%-
Aug 22, 2025261.74269.40261.74268.91267.262.49%34
Aug 21, 2025260.41262.73260.41262.38260.77-0.27%13
Aug 20, 2025263.95265.33262.73263.08261.470.14%28
Aug 19, 2025259.92264.43259.45262.71261.101.02%29
Aug 18, 2025257.21260.07257.21260.07258.48-0.08%176
Aug 15, 2025265.23265.23260.27260.27258.68-1.09%17
Aug 14, 2025266.17266.17261.41263.14261.53-1.20%44
Aug 13, 2025260.80266.33260.80266.33264.702.23%23
Aug 12, 2025258.35260.52258.19260.52258.921.43%188
Aug 11, 2025257.41258.00256.84256.84255.26-0.57%6
Aug 8, 2025256.78258.77256.78258.31256.730.24%124
Aug 7, 2025258.72258.94256.52257.69256.110.18%18
Aug 6, 2025256.25258.47255.75257.23255.660.50%70
Aug 5, 2025254.57255.96254.09255.96254.390.65%23
Aug 4, 2025252.50254.30252.27254.30252.740.87%11
Aug 1, 2025252.59253.13250.10252.12250.58-1.74%273
Jul 31, 2025251.89256.59250.96256.59255.020.67%64
Jul 30, 2025255.36255.65252.17254.87253.31-0.82%45
Jul 29, 2025259.48259.48256.84256.98255.40-1.40%46
Jul 28, 2025261.54261.75260.05260.63259.03-0.09%11
Jul 25, 2025263.66263.66260.85260.85259.25-0.37%176
Jul 24, 2025259.88263.81259.88261.82260.220.16%867
Jul 23, 2025260.02263.12260.02261.41259.811.97%8
Jul 22, 2025255.12256.37255.12256.37254.80-0.15%11
Jul 21, 2025255.83257.44254.27256.75255.18-0.43%18
Jul 18, 2025257.85257.87257.51257.86256.280.13%46
Jul 17, 2025255.85258.95255.85257.54255.960.74%30