Illinois Tool Works Inc. (VIE:ITW)
Austria
· Delayed Price · Currency is EUR 215.40
+1.00 (0.47%)
At close: Dec 5, 2025
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 214.10 | 214.50 | 214.10 | 214.40 | 214.40 | -0.23% | - |
| Dec 3, 2025 | 213.90 | 214.90 | 213.40 | 214.90 | 214.90 | 0.80% | - |
| Dec 2, 2025 | 213.20 | 213.70 | 213.10 | 213.20 | 213.20 | -0.51% | - |
| Dec 1, 2025 | 213.40 | 214.60 | 213.30 | 214.30 | 214.30 | -0.70% | 10 |
| Nov 28, 2025 | 214.30 | 215.80 | 214.30 | 215.80 | 215.80 | 1.36% | - |
| Nov 27, 2025 | 215.00 | 215.00 | 212.80 | 212.90 | 212.90 | -0.98% | - |
| Nov 26, 2025 | 215.50 | 215.50 | 214.60 | 215.00 | 215.00 | 0.37% | - |
| Nov 25, 2025 | 210.90 | 214.20 | 209.20 | 214.20 | 214.20 | -0.14% | 46 |
| Nov 24, 2025 | 216.00 | 216.00 | 214.50 | 214.50 | 214.50 | 0.37% | - |
| Nov 21, 2025 | 210.10 | 213.70 | 209.20 | 213.70 | 213.70 | 2.59% | - |
| Nov 20, 2025 | 209.90 | 209.90 | 208.30 | 208.30 | 208.30 | -0.05% | - |
| Nov 19, 2025 | 211.10 | 211.10 | 208.40 | 208.40 | 208.40 | -0.38% | - |
| Nov 18, 2025 | 207.50 | 210.50 | 206.80 | 209.20 | 209.20 | -0.24% | - |
| Nov 17, 2025 | 211.60 | 211.60 | 209.70 | 209.70 | 209.70 | -0.14% | - |
| Nov 14, 2025 | 210.80 | 211.10 | 210.00 | 210.00 | 210.00 | -0.57% | - |
| Nov 13, 2025 | 211.60 | 211.60 | 210.90 | 211.20 | 211.20 | -0.94% | - |
| Nov 12, 2025 | 212.60 | 213.20 | 212.10 | 213.20 | 213.20 | 0.80% | - |
| Nov 11, 2025 | 211.30 | 211.50 | 211.20 | 211.50 | 211.50 | 0.57% | - |
| Nov 10, 2025 | 214.00 | 214.00 | 210.30 | 210.30 | 210.30 | -0.94% | - |
| Nov 7, 2025 | 212.40 | 212.40 | 211.50 | 212.30 | 212.30 | -0.42% | - |
| Nov 6, 2025 | 211.90 | 213.20 | 211.90 | 213.20 | 213.20 | 0.47% | - |
| Nov 5, 2025 | 213.00 | 213.30 | 212.20 | 212.20 | 212.20 | 0.28% | - |
| Nov 4, 2025 | 209.20 | 211.80 | 209.20 | 211.60 | 211.60 | 0.33% | - |
| Nov 3, 2025 | 211.90 | 212.40 | 210.50 | 210.90 | 210.90 | -0.42% | - |
| Oct 31, 2025 | 211.60 | 211.80 | 209.80 | 211.80 | 211.80 | -0.19% | - |
| Oct 30, 2025 | 209.40 | 212.20 | 208.40 | 212.20 | 212.20 | 0.52% | - |
| Oct 29, 2025 | 212.00 | 212.00 | 210.70 | 211.10 | 211.10 | -0.66% | - |
| Oct 28, 2025 | 212.50 | 213.60 | 212.50 | 212.50 | 212.50 | -0.23% | - |
| Oct 27, 2025 | 212.30 | 214.00 | 211.50 | 213.00 | 213.00 | 0.09% | - |
| Oct 24, 2025 | 223.70 | 224.30 | 212.80 | 212.80 | 212.80 | -3.36% | 23 |
| Oct 23, 2025 | 218.50 | 220.20 | 218.50 | 220.20 | 220.20 | -0.68% | - |
| Oct 22, 2025 | 221.50 | 221.70 | 221.00 | 221.70 | 221.70 | 0.05% | - |
| Oct 21, 2025 | 217.30 | 221.60 | 217.10 | 221.60 | 221.60 | 2.83% | - |
| Oct 20, 2025 | 214.90 | 215.50 | 213.90 | 215.50 | 215.50 | 1.65% | - |
| Oct 17, 2025 | 210.30 | 212.00 | 210.30 | 212.00 | 212.00 | 0.28% | - |
| Oct 16, 2025 | 213.10 | 213.10 | 211.40 | 211.40 | 211.40 | -1.03% | - |
| Oct 15, 2025 | 214.20 | 214.90 | 213.60 | 213.60 | 213.60 | 0.99% | - |
| Oct 14, 2025 | 210.20 | 211.50 | 209.90 | 211.50 | 211.50 | -0.61% | - |
| Oct 13, 2025 | 213.50 | 213.50 | 212.80 | 212.80 | 212.80 | 0.38% | - |
| Oct 10, 2025 | 215.10 | 215.10 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Oct 9, 2025 | 217.90 | 218.50 | 216.00 | 216.00 | 216.00 | -1.55% | - |
| Oct 8, 2025 | 220.50 | 220.50 | 219.40 | 219.40 | 219.40 | -0.45% | - |
| Oct 7, 2025 | 221.50 | 221.70 | 220.40 | 220.40 | 220.40 | -0.32% | - |
| Oct 6, 2025 | 222.90 | 223.60 | 221.10 | 221.10 | 221.10 | -0.54% | - |
| Oct 3, 2025 | 223.20 | 223.20 | 222.20 | 222.30 | 222.30 | 0.18% | - |
| Oct 2, 2025 | 221.40 | 221.90 | 221.10 | 221.90 | 221.90 | 0.05% | - |
| Oct 1, 2025 | 220.30 | 222.40 | 220.30 | 221.80 | 221.80 | 0.05% | - |
| Sep 30, 2025 | 221.10 | 221.70 | 220.50 | 221.70 | 221.70 | -0.49% | - |
| Sep 26, 2025 | 220.90 | 222.80 | 220.90 | 222.80 | 221.43 | 0.72% | - |
| Sep 25, 2025 | 220.80 | 221.20 | 220.60 | 221.20 | 219.84 | -0.05% | - |
| Sep 24, 2025 | 221.70 | 222.50 | 221.30 | 221.30 | 219.94 | -0.45% | - |
| Sep 23, 2025 | 221.40 | 222.30 | 220.90 | 222.30 | 220.93 | 0.09% | - |
| Sep 22, 2025 | 222.80 | 222.80 | 221.80 | 222.10 | 220.73 | -0.27% | - |
| Sep 19, 2025 | 223.70 | 224.70 | 222.70 | 222.70 | 221.33 | -0.31% | - |
| Sep 18, 2025 | 223.50 | 223.60 | 222.70 | 223.40 | 222.02 | -0.13% | - |
| Sep 17, 2025 | 221.00 | 223.70 | 220.90 | 223.70 | 222.32 | 1.08% | - |
| Sep 16, 2025 | 224.00 | 224.40 | 221.30 | 221.30 | 219.94 | -0.98% | 20 |
| Sep 15, 2025 | 225.00 | 225.00 | 223.50 | 223.50 | 222.12 | -0.53% | - |
| Sep 12, 2025 | 226.70 | 227.10 | 224.70 | 224.70 | 223.32 | -1.06% | - |
| Sep 11, 2025 | 224.70 | 227.10 | 223.70 | 227.10 | 225.70 | 1.38% | - |
| Sep 10, 2025 | 224.50 | 224.50 | 223.20 | 224.00 | 222.62 | 0.27% | - |
| Sep 9, 2025 | 226.50 | 226.50 | 223.40 | 223.40 | 222.02 | -1.50% | - |
| Sep 8, 2025 | 227.30 | 227.50 | 225.80 | 226.80 | 225.40 | 0.49% | - |
| Sep 5, 2025 | 228.10 | 228.10 | 225.70 | 225.70 | 224.31 | -0.44% | - |
| Sep 4, 2025 | 224.50 | 226.70 | 224.50 | 226.70 | 225.30 | 1.34% | - |
| Sep 3, 2025 | 225.70 | 225.80 | 223.70 | 223.70 | 222.32 | -0.97% | - |
| Sep 2, 2025 | 225.80 | 226.00 | 225.60 | 225.90 | 224.51 | -0.09% | - |
| Sep 1, 2025 | 225.70 | 226.10 | 225.70 | 226.10 | 224.71 | -0.04% | - |
| Aug 29, 2025 | 227.60 | 228.10 | 226.20 | 226.20 | 224.81 | -0.04% | - |
| Aug 28, 2025 | 229.40 | 230.00 | 226.30 | 226.30 | 224.91 | -1.65% | - |
| Aug 27, 2025 | 229.30 | 230.40 | 229.30 | 230.10 | 228.68 | 0.31% | - |
| Aug 26, 2025 | 229.20 | 229.40 | 229.10 | 229.40 | 227.99 | 0.13% | - |
| Aug 25, 2025 | 229.60 | 230.30 | 229.10 | 229.10 | 227.69 | -0.22% | - |
| Aug 22, 2025 | 224.90 | 229.60 | 224.90 | 229.60 | 228.19 | 1.77% | - |
| Aug 21, 2025 | 225.30 | 225.60 | 224.50 | 225.60 | 224.21 | -0.31% | - |
| Aug 20, 2025 | 226.50 | 226.50 | 225.80 | 226.30 | 224.91 | 0.09% | - |
| Aug 19, 2025 | 221.80 | 226.10 | 221.80 | 226.10 | 224.71 | 1.76% | - |
| Aug 18, 2025 | 221.40 | 222.20 | 221.30 | 222.20 | 220.83 | -0.09% | - |
| Aug 15, 2025 | 225.40 | 225.50 | 222.40 | 222.40 | 221.03 | -1.85% | - |
| Aug 14, 2025 | 222.90 | 226.60 | 222.90 | 226.60 | 225.20 | 1.39% | - |
| Aug 13, 2025 | 223.00 | 223.50 | 222.60 | 223.50 | 222.12 | 0.27% | - |
| Aug 12, 2025 | 221.50 | 222.90 | 221.10 | 222.90 | 221.53 | 0.77% | - |
| Aug 11, 2025 | 220.80 | 221.50 | 220.80 | 221.20 | 219.84 | 0.09% | - |
| Aug 8, 2025 | 220.60 | 221.80 | 220.60 | 221.00 | 219.64 | 0.05% | - |
| Aug 7, 2025 | 221.00 | 222.50 | 220.90 | 220.90 | 219.54 | -0.54% | - |
| Aug 6, 2025 | 222.00 | 222.40 | 220.70 | 222.10 | 220.73 | 0.54% | - |
| Aug 5, 2025 | 220.50 | 220.90 | 220.10 | 220.90 | 219.54 | 0.14% | - |
| Aug 4, 2025 | 216.10 | 220.60 | 216.10 | 220.60 | 219.24 | 1.61% | - |
| Aug 1, 2025 | 220.50 | 222.40 | 217.10 | 217.10 | 215.76 | -2.82% | - |
| Jul 31, 2025 | 221.70 | 223.40 | 220.10 | 223.40 | 222.02 | 1.18% | - |
| Jul 30, 2025 | 225.00 | 226.70 | 220.80 | 220.80 | 219.44 | -0.99% | - |
| Jul 29, 2025 | 225.70 | 225.90 | 223.00 | 223.00 | 221.63 | -0.76% | - |
| Jul 28, 2025 | 224.20 | 224.90 | 224.20 | 224.70 | 223.32 | 0.99% | - |
| Jul 25, 2025 | 223.00 | 224.10 | 222.50 | 222.50 | 221.13 | -0.36% | - |
| Jul 24, 2025 | 224.00 | 224.00 | 222.70 | 223.30 | 221.92 | 0.13% | - |
| Jul 23, 2025 | 222.10 | 223.00 | 222.10 | 223.00 | 221.63 | 1.83% | - |
| Jul 22, 2025 | 217.90 | 219.00 | 217.20 | 219.00 | 217.65 | -0.09% | - |
| Jul 21, 2025 | 219.70 | 219.70 | 219.20 | 219.20 | 217.85 | -0.14% | - |
| Jul 18, 2025 | 222.10 | 222.10 | 219.50 | 219.50 | 218.15 | -0.99% | - |
| Jul 17, 2025 | 221.90 | 222.00 | 221.50 | 221.70 | 220.33 | 1.00% | - |