Skip to main content
Illinois Tool Works Inc. (LON:0J8W)
London flag London · Delayed Price · Currency is GBP · Price in USD
268.46
-0.97 (-0.36%)
Apr 28, 2026, 7:14 PM GMT

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026266.01273.56265.51268.46268.46-0.36%201
Apr 27, 2026261.00274.16261.00269.43269.43-0.45%330
Apr 24, 2026267.09274.99267.09270.65270.65-0.75%265
Apr 23, 2026263.03274.09263.01272.69272.691.88%546
Apr 22, 2026269.18275.00266.66267.65267.65-1.25%362
Apr 21, 2026276.54276.54269.69271.05271.05-0.48%290
Apr 20, 2026261.84275.00261.84272.35272.35-0.12%365
Apr 17, 2026265.70274.89262.20272.67272.672.32%373
Apr 16, 2026256.36268.50256.36266.50266.500.90%257
Apr 15, 2026280.50280.50262.08264.13264.13-3.24%341
Apr 14, 2026271.68277.44270.25272.98272.980.62%274
Apr 13, 2026265.88271.87265.88271.30271.30-0.18%368
Apr 10, 2026276.55276.55270.88271.78271.78-0.90%239
Apr 9, 2026260.89274.92260.89274.26274.262.05%771
Apr 8, 2026260.00269.85259.05268.74268.743.69%1,346
Apr 7, 2026261.05261.05255.42259.18259.180.41%383
Apr 2, 2026254.76261.89254.76258.12258.12-1.53%209
Apr 1, 2026264.00265.22257.69262.14262.141.27%449
Mar 31, 2026262.40262.55252.88258.84258.840.59%394
Mar 30, 2026256.00265.07253.27257.32255.72-0.80%355
Mar 27, 2026262.41263.62256.80259.40257.78-0.48%279
Mar 26, 2026265.39267.51260.65260.65259.03-2.47%144
Mar 25, 2026268.00271.50262.90267.24265.580.56%195
Mar 24, 2026260.00266.89258.95265.74264.090.51%406
Mar 23, 2026257.68268.90245.04264.40262.752.70%2,142
Mar 20, 2026256.00262.28256.00257.46255.86-1.58%320
Mar 19, 2026260.74262.57255.39261.60259.97-0.15%5,109
Mar 18, 2026266.87270.69261.90261.99260.36-2.15%130
Mar 17, 2026265.00275.65264.60267.76266.09-0.40%139
Mar 16, 2026266.65273.50264.76268.83267.160.68%706
Mar 13, 2026263.50271.35263.50267.02265.360.31%161
Mar 12, 2026267.95272.21265.58266.20264.54-1.60%136
Mar 11, 2026269.38275.17267.47270.54268.86-1.68%111
Mar 10, 2026276.08281.28272.60275.17273.460.69%162
Mar 9, 2026268.27277.38267.46273.29271.59-1.24%1,731
Mar 6, 2026278.75286.75274.80276.73275.01-1.47%296
Mar 5, 2026287.31289.00280.37280.86279.11-2.18%157
Mar 4, 2026288.00291.96283.82287.12285.330.28%197
Mar 3, 2026288.01292.62282.83286.32284.54-1.42%259
Mar 2, 2026286.85292.66284.51290.44288.63-0.12%1,074
Feb 27, 2026282.02292.10282.02290.78288.970.61%559
Feb 26, 2026289.74296.00286.57289.01287.21-0.58%927
Feb 25, 2026293.05297.20287.76290.71288.90-1.09%413
Feb 24, 2026291.17297.50287.96293.91292.08-0.09%904
Feb 23, 2026291.00298.80288.00294.18292.35-0.14%211
Feb 20, 2026290.01298.47290.01294.60292.770.27%167
Feb 19, 2026297.18298.44291.55293.80291.97-0.47%155
Feb 18, 2026297.90302.36294.46295.19293.35-0.77%621
Feb 17, 2026296.98304.35293.19297.48295.63-1.20%247
Feb 13, 2026296.22304.64295.00301.09299.210.58%2,921
Feb 12, 2026293.53303.33293.53299.34297.480.29%250
Feb 11, 2026292.52299.79290.00298.48296.621.18%417
Feb 10, 2026286.75295.37286.75294.99293.151.38%221
Feb 9, 2026293.57300.00289.89290.98289.17-0.72%686
Feb 6, 2026289.11294.56287.78293.08291.250.40%444
Feb 5, 2026288.80294.13284.20291.91290.09-0.13%1,332
Feb 4, 2026280.00293.67277.84292.30290.486.45%279
Feb 3, 2026265.00282.88259.70274.58272.873.89%1,811
Feb 2, 2026261.81264.38258.47264.30262.651.61%337
Jan 30, 2026258.90265.00258.10260.12258.50-0.50%160
Jan 29, 2026255.94264.43255.94261.43259.800.89%139
Jan 28, 2026260.62260.62256.69259.12257.510.40%216
Jan 27, 2026257.72261.43257.72258.08256.470.03%6
Jan 26, 2026259.78259.86256.20258.00256.39-0.23%45
Jan 23, 2026261.50261.50257.52258.59256.98-1.31%12
Jan 22, 2026263.81263.81260.76262.01260.381.75%1,846
Jan 21, 2026256.80258.61254.35257.50255.901.25%10
Jan 20, 2026262.56265.31254.33254.33252.74-3.51%1,157
Jan 16, 2026263.47263.63261.91263.57261.920.79%53
Jan 15, 2026258.89261.80254.15261.49259.861.31%59
Jan 14, 2026257.17260.60255.34258.10256.490.56%15
Jan 13, 2026255.62256.66253.77256.66255.060.86%295
Jan 12, 2026254.99257.23253.01254.48252.900.03%486
Jan 9, 2026253.74256.26252.68254.41252.83-0.15%1,542
Jan 8, 2026247.59254.80244.87254.80253.212.63%45
Jan 7, 2026253.15256.18248.12248.27246.72-1.61%85
Jan 6, 2026250.98252.33244.16252.33250.760.70%31
Jan 5, 2026250.47252.65247.58250.57249.010.94%1,262
Jan 2, 2026247.41250.35245.71248.24246.690.12%143
Dec 31, 2025250.96250.96247.48247.94246.40-1.18%20
Dec 30, 2025253.99253.99250.37250.89247.73-0.36%12
Dec 29, 2025249.01253.10249.01251.79248.62-0.25%4,602
Dec 24, 2025250.87253.76249.90252.43249.240.44%35
Dec 23, 2025253.30253.51249.56251.31248.14-0.50%6
Dec 22, 2025249.52252.64249.52252.58249.401.42%63
Dec 19, 2025252.82252.82249.05249.05245.91-0.76%30
Dec 18, 2025252.41254.70250.96250.96247.80-0.28%71
Dec 17, 2025245.78253.40245.78251.67248.50-0.07%61
Dec 16, 2025253.82255.72250.81251.85248.68-2.79%142
Dec 15, 2025264.15264.15257.99259.09255.820.38%762
Dec 12, 2025258.41258.69255.46258.10254.850.29%5
Dec 11, 2025255.29257.76255.29257.35254.112.83%18
Dec 10, 2025247.67250.27246.95250.27247.121.09%76
Dec 9, 2025247.42249.45247.15247.58244.46-0.42%923
Dec 8, 2025250.38250.87247.38248.62245.49-0.78%94
Dec 5, 2025249.57250.58247.64250.58247.420.24%30
Dec 4, 2025249.80251.23248.07249.98246.83-0.01%40
Dec 3, 2025248.16250.98246.28250.01246.860.90%38
Dec 2, 2025248.05248.93246.47247.77244.65-0.71%55
Dec 1, 2025248.73251.02247.07249.55246.40-0.31%1,589