Illinois Tool Works Inc. (VIE:ITW)
Austria
· Delayed Price · Currency is EUR 233.90
-4.50 (-1.89%)
Last updated: Mar 9, 2026, 3:30 PM CET
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 243.70 | 243.70 | 238.40 | 238.40 | 238.40 | -2.53% | - |
| Mar 5, 2026 | 246.70 | 246.70 | 244.60 | 244.60 | 244.60 | -0.65% | - |
| Mar 4, 2026 | 245.40 | 246.80 | 245.40 | 246.20 | 246.20 | -0.08% | - |
| Mar 3, 2026 | 247.40 | 248.60 | 246.40 | 246.40 | 246.40 | -0.28% | - |
| Mar 2, 2026 | 243.70 | 247.10 | 243.70 | 247.10 | 247.10 | 0.77% | - |
| Feb 27, 2026 | 245.20 | 245.20 | 244.80 | 245.20 | 245.20 | 0.45% | - |
| Feb 26, 2026 | 245.10 | 246.20 | 244.10 | 244.10 | 244.10 | -0.89% | - |
| Feb 25, 2026 | 250.10 | 250.90 | 246.30 | 246.30 | 246.30 | -1.12% | - |
| Feb 24, 2026 | 249.20 | 250.40 | 249.10 | 249.10 | 249.10 | 0.20% | - |
| Feb 23, 2026 | 249.00 | 250.50 | 248.60 | 248.60 | 248.60 | -0.12% | - |
| Feb 20, 2026 | 249.40 | 250.40 | 248.90 | 248.90 | 248.90 | -0.56% | 46 |
| Feb 19, 2026 | 251.50 | 252.10 | 250.30 | 250.30 | 250.30 | -0.56% | - |
| Feb 18, 2026 | 250.40 | 251.70 | 250.40 | 251.70 | 251.70 | 0.04% | - |
| Feb 17, 2026 | 252.00 | 253.90 | 251.60 | 251.60 | 251.60 | -0.59% | - |
| Feb 16, 2026 | 253.20 | 253.30 | 253.10 | 253.10 | 253.10 | -0.51% | - |
| Feb 13, 2026 | 253.40 | 254.40 | 252.10 | 254.40 | 254.40 | 0.36% | - |
| Feb 12, 2026 | 251.80 | 253.50 | 250.50 | 253.50 | 253.50 | 0.76% | - |
| Feb 11, 2026 | 247.30 | 251.60 | 245.10 | 251.60 | 251.60 | 1.78% | 1 |
| Feb 10, 2026 | 245.10 | 247.20 | 244.00 | 247.20 | 247.20 | 0.53% | - |
| Feb 9, 2026 | 246.50 | 247.60 | 245.80 | 245.90 | 245.90 | -1.09% | - |
| Feb 6, 2026 | 244.10 | 248.60 | 244.10 | 248.60 | 248.60 | 0.57% | - |
| Feb 5, 2026 | 244.90 | 247.20 | 243.90 | 247.20 | 247.20 | 0.04% | 10 |
| Feb 4, 2026 | 236.10 | 247.10 | 235.00 | 247.10 | 247.10 | 4.44% | - |
| Feb 3, 2026 | 224.20 | 236.60 | 220.10 | 236.60 | 236.60 | 6.24% | - |
| Feb 2, 2026 | 218.30 | 222.70 | 218.30 | 222.70 | 222.70 | 1.92% | - |
| Jan 30, 2026 | 219.70 | 220.50 | 218.10 | 218.50 | 218.50 | 0.09% | - |
| Jan 29, 2026 | 216.10 | 218.30 | 216.10 | 218.30 | 218.30 | 0.18% | - |
| Jan 28, 2026 | 216.60 | 217.90 | 216.00 | 217.90 | 217.90 | 0.93% | - |
| Jan 27, 2026 | 217.90 | 218.60 | 215.90 | 215.90 | 215.90 | -0.51% | - |
| Jan 26, 2026 | 214.90 | 218.50 | 214.90 | 217.00 | 217.00 | -1.09% | - |
| Jan 23, 2026 | 221.60 | 221.70 | 219.40 | 219.40 | 219.40 | -1.70% | - |
| Jan 22, 2026 | 223.00 | 223.90 | 222.60 | 223.20 | 223.20 | 1.22% | - |
| Jan 21, 2026 | 217.90 | 220.50 | 216.60 | 220.50 | 220.50 | 0.78% | - |
| Jan 20, 2026 | 221.60 | 223.80 | 218.80 | 218.80 | 218.80 | -2.37% | - |
| Jan 19, 2026 | 224.50 | 226.90 | 222.30 | 224.10 | 224.10 | -1.23% | 1 |
| Jan 16, 2026 | 226.30 | 226.90 | 225.20 | 226.90 | 226.90 | 0.62% | - |
| Jan 15, 2026 | 223.00 | 225.50 | 220.60 | 225.50 | 225.50 | 1.17% | 25 |
| Jan 14, 2026 | 220.10 | 222.90 | 220.10 | 222.90 | 222.90 | 1.69% | - |
| Jan 13, 2026 | 218.90 | 219.20 | 218.60 | 219.20 | 219.20 | 1.15% | - |
| Jan 12, 2026 | 219.50 | 219.50 | 216.70 | 216.70 | 216.70 | -0.82% | 17 |
| Jan 9, 2026 | 218.30 | 219.20 | 216.70 | 218.50 | 218.50 | 0.92% | 17 |
| Jan 8, 2026 | 211.40 | 216.50 | 211.20 | 216.50 | 216.50 | 1.98% | - |
| Jan 7, 2026 | 216.90 | 218.90 | 212.30 | 212.30 | 212.30 | -0.98% | - |
| Jan 6, 2026 | 213.00 | 214.40 | 212.60 | 214.40 | 214.40 | 0.37% | - |
| Jan 5, 2026 | 213.50 | 213.60 | 213.00 | 213.60 | 213.60 | 0.71% | - |
| Jan 2, 2026 | 211.20 | 212.10 | 210.30 | 212.10 | 212.10 | -0.66% | - |
| Dec 23, 2025 | 213.70 | 213.90 | 213.50 | 213.50 | 212.13 | -0.51% | - |
| Dec 22, 2025 | 213.60 | 214.60 | 212.90 | 214.60 | 213.22 | 0.80% | - |
| Dec 19, 2025 | 215.10 | 215.30 | 212.90 | 212.90 | 211.54 | -1.11% | - |
| Dec 18, 2025 | 215.60 | 215.70 | 215.10 | 215.30 | 213.92 | 0.51% | - |
| Dec 17, 2025 | 214.40 | 214.40 | 213.10 | 214.20 | 212.83 | -0.19% | - |
| Dec 16, 2025 | 219.30 | 219.30 | 214.60 | 214.60 | 213.22 | -2.81% | - |
| Dec 15, 2025 | 221.60 | 221.60 | 220.60 | 220.80 | 219.38 | 0.32% | - |
| Dec 12, 2025 | 219.00 | 220.40 | 218.80 | 220.10 | 218.69 | 0.46% | - |
| Dec 11, 2025 | 215.90 | 219.10 | 215.90 | 219.10 | 217.70 | 2.00% | - |
| Dec 10, 2025 | 212.30 | 214.80 | 212.30 | 214.80 | 213.42 | 0.99% | - |
| Dec 9, 2025 | 213.60 | 213.70 | 212.70 | 212.70 | 211.34 | -1.02% | - |
| Dec 8, 2025 | 214.40 | 214.90 | 213.70 | 214.90 | 213.52 | -0.23% | - |
| Dec 5, 2025 | 213.90 | 215.40 | 213.30 | 215.40 | 214.02 | 0.47% | - |
| Dec 4, 2025 | 214.10 | 214.50 | 214.10 | 214.40 | 213.03 | -0.23% | - |
| Dec 3, 2025 | 213.90 | 214.90 | 213.40 | 214.90 | 213.52 | 0.80% | - |
| Dec 2, 2025 | 213.20 | 213.70 | 213.10 | 213.20 | 211.83 | -0.51% | - |
| Dec 1, 2025 | 213.40 | 214.60 | 213.30 | 214.30 | 212.93 | -0.70% | 10 |
| Nov 28, 2025 | 214.30 | 215.80 | 214.30 | 215.80 | 214.42 | 1.36% | - |
| Nov 27, 2025 | 215.00 | 215.00 | 212.80 | 212.90 | 211.54 | -0.98% | - |
| Nov 26, 2025 | 215.50 | 215.50 | 214.60 | 215.00 | 213.62 | 0.37% | - |
| Nov 25, 2025 | 210.90 | 214.20 | 209.20 | 214.20 | 212.83 | -0.14% | 46 |
| Nov 24, 2025 | 216.00 | 216.00 | 214.50 | 214.50 | 213.12 | 0.37% | - |
| Nov 21, 2025 | 210.10 | 213.70 | 209.20 | 213.70 | 212.33 | 2.59% | - |
| Nov 20, 2025 | 209.90 | 209.90 | 208.30 | 208.30 | 206.96 | -0.05% | - |
| Nov 19, 2025 | 211.10 | 211.10 | 208.40 | 208.40 | 207.06 | -0.38% | - |
| Nov 18, 2025 | 207.50 | 210.50 | 206.80 | 209.20 | 207.86 | -0.24% | - |
| Nov 17, 2025 | 211.60 | 211.60 | 209.70 | 209.70 | 208.36 | -0.14% | - |
| Nov 14, 2025 | 210.80 | 211.10 | 210.00 | 210.00 | 208.65 | -0.57% | - |
| Nov 13, 2025 | 211.60 | 211.60 | 210.90 | 211.20 | 209.85 | -0.94% | - |
| Nov 12, 2025 | 212.60 | 213.20 | 212.10 | 213.20 | 211.83 | 0.80% | - |
| Nov 11, 2025 | 211.30 | 211.50 | 211.20 | 211.50 | 210.14 | 0.57% | - |
| Nov 10, 2025 | 214.00 | 214.00 | 210.30 | 210.30 | 208.95 | -0.94% | - |
| Nov 7, 2025 | 212.40 | 212.40 | 211.50 | 212.30 | 210.94 | -0.42% | - |
| Nov 6, 2025 | 211.90 | 213.20 | 211.90 | 213.20 | 211.83 | 0.47% | - |
| Nov 5, 2025 | 213.00 | 213.30 | 212.20 | 212.20 | 210.84 | 0.28% | - |
| Nov 4, 2025 | 209.20 | 211.80 | 209.20 | 211.60 | 210.24 | 0.33% | - |
| Nov 3, 2025 | 211.90 | 212.40 | 210.50 | 210.90 | 209.55 | -0.42% | - |
| Oct 31, 2025 | 211.60 | 211.80 | 209.80 | 211.80 | 210.44 | -0.19% | - |
| Oct 30, 2025 | 209.40 | 212.20 | 208.40 | 212.20 | 210.84 | 0.52% | - |
| Oct 29, 2025 | 212.00 | 212.00 | 210.70 | 211.10 | 209.75 | -0.66% | - |
| Oct 28, 2025 | 212.50 | 213.60 | 212.50 | 212.50 | 211.14 | -0.23% | - |
| Oct 27, 2025 | 212.30 | 214.00 | 211.50 | 213.00 | 211.63 | 0.09% | - |
| Oct 24, 2025 | 223.70 | 224.30 | 212.80 | 212.80 | 211.44 | -3.36% | 23 |
| Oct 23, 2025 | 218.50 | 220.20 | 218.50 | 220.20 | 218.79 | -0.68% | - |
| Oct 22, 2025 | 221.50 | 221.70 | 221.00 | 221.70 | 220.28 | 0.05% | - |
| Oct 21, 2025 | 217.30 | 221.60 | 217.10 | 221.60 | 220.18 | 2.83% | - |
| Oct 20, 2025 | 214.90 | 215.50 | 213.90 | 215.50 | 214.12 | 1.65% | - |
| Oct 17, 2025 | 210.30 | 212.00 | 210.30 | 212.00 | 210.64 | 0.28% | - |
| Oct 16, 2025 | 213.10 | 213.10 | 211.40 | 211.40 | 210.04 | -1.03% | - |
| Oct 15, 2025 | 214.20 | 214.90 | 213.60 | 213.60 | 212.23 | 0.99% | - |
| Oct 14, 2025 | 210.20 | 211.50 | 209.90 | 211.50 | 210.14 | -0.61% | - |
| Oct 13, 2025 | 213.50 | 213.50 | 212.80 | 212.80 | 211.44 | 0.38% | - |
| Oct 10, 2025 | 215.10 | 215.10 | 212.00 | 212.00 | 210.64 | -1.85% | - |
| Oct 9, 2025 | 217.90 | 218.50 | 216.00 | 216.00 | 214.62 | -1.55% | - |