Illinois Tool Works Inc. (VIE:ITW)
Austria
· Delayed Price · Currency is EUR 229.90
+1.00 (0.44%)
Last updated: Apr 29, 2026, 11:00 AM CET
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.40 | 231.20 | 228.90 | 228.90 | 228.90 | -0.04% | - |
| Apr 27, 2026 | 229.40 | 229.60 | 228.90 | 229.00 | 229.00 | -1.12% | - |
| Apr 24, 2026 | 234.70 | 234.70 | 231.60 | 231.60 | 231.60 | -0.47% | - |
| Apr 23, 2026 | 227.30 | 232.70 | 226.60 | 232.70 | 232.70 | 1.44% | - |
| Apr 22, 2026 | 232.30 | 232.60 | 229.40 | 229.40 | 229.40 | -0.61% | - |
| Apr 21, 2026 | 231.90 | 232.90 | 230.80 | 230.80 | 230.80 | -0.22% | - |
| Apr 20, 2026 | 230.30 | 231.30 | 230.30 | 231.30 | 231.30 | 0.35% | - |
| Apr 17, 2026 | 225.10 | 230.50 | 225.10 | 230.50 | 230.50 | 1.99% | - |
| Apr 16, 2026 | 225.20 | 226.00 | 224.20 | 226.00 | 226.00 | 1.12% | - |
| Apr 15, 2026 | 231.20 | 231.40 | 223.50 | 223.50 | 223.50 | -3.33% | - |
| Apr 14, 2026 | 233.30 | 233.30 | 231.20 | 231.20 | 231.20 | 0.83% | - |
| Apr 13, 2026 | 231.90 | 231.90 | 229.30 | 229.30 | 229.30 | -1.46% | 10 |
| Apr 10, 2026 | 233.60 | 233.60 | 232.10 | 232.70 | 232.70 | 0.47% | - |
| Apr 9, 2026 | 230.40 | 231.60 | 229.60 | 231.60 | 231.60 | 1.09% | - |
| Apr 8, 2026 | 226.60 | 229.10 | 226.10 | 229.10 | 229.10 | 2.55% | - |
| Apr 7, 2026 | 224.10 | 224.10 | 223.00 | 223.40 | 223.40 | -0.31% | - |
| Apr 2, 2026 | 221.00 | 225.10 | 221.00 | 224.10 | 224.10 | -0.93% | - |
| Apr 1, 2026 | 226.10 | 226.20 | 224.80 | 226.20 | 226.20 | 1.80% | - |
| Mar 31, 2026 | 223.50 | 224.10 | 222.20 | 222.20 | 222.20 | -1.77% | - |
| Mar 27, 2026 | 227.30 | 227.30 | 226.20 | 226.20 | 224.79 | -0.70% | - |
| Mar 26, 2026 | 229.70 | 230.40 | 227.80 | 227.80 | 226.38 | -1.30% | - |
| Mar 25, 2026 | 229.80 | 230.80 | 229.50 | 230.80 | 229.37 | 0.52% | - |
| Mar 24, 2026 | 227.10 | 229.60 | 226.60 | 229.60 | 228.17 | 1.19% | - |
| Mar 23, 2026 | 220.30 | 228.60 | 220.30 | 226.90 | 225.49 | 1.52% | - |
| Mar 20, 2026 | 225.20 | 225.20 | 223.50 | 223.50 | 222.11 | -0.62% | - |
| Mar 19, 2026 | 227.00 | 227.10 | 224.90 | 224.90 | 223.50 | -2.22% | - |
| Mar 18, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 228.57 | -1.63% | - |
| Mar 11, 2026 | 235.20 | 235.20 | 232.00 | 233.80 | 232.35 | -1.47% | - |
| Mar 10, 2026 | 238.90 | 238.90 | 237.20 | 237.30 | 235.83 | 1.06% | - |
| Mar 9, 2026 | 234.60 | 238.50 | 233.90 | 234.80 | 233.34 | -1.51% | - |
| Mar 6, 2026 | 243.70 | 243.70 | 238.40 | 238.40 | 236.92 | -2.53% | - |
| Mar 5, 2026 | 246.70 | 246.70 | 244.60 | 244.60 | 243.08 | -0.65% | - |
| Mar 4, 2026 | 245.40 | 246.80 | 245.40 | 246.20 | 244.67 | -0.08% | - |
| Mar 3, 2026 | 247.40 | 248.60 | 246.40 | 246.40 | 244.87 | -0.28% | - |
| Mar 2, 2026 | 243.70 | 247.10 | 243.70 | 247.10 | 245.56 | 0.77% | - |
| Feb 27, 2026 | 245.20 | 245.20 | 244.80 | 245.20 | 243.68 | 0.45% | - |
| Feb 26, 2026 | 245.10 | 246.20 | 244.10 | 244.10 | 242.58 | -0.89% | - |
| Feb 25, 2026 | 250.10 | 250.90 | 246.30 | 246.30 | 244.77 | -1.12% | - |
| Feb 24, 2026 | 249.20 | 250.40 | 249.10 | 249.10 | 247.55 | 0.20% | - |
| Feb 23, 2026 | 249.00 | 250.50 | 248.60 | 248.60 | 247.06 | -0.12% | - |
| Feb 20, 2026 | 249.40 | 250.40 | 248.90 | 248.90 | 247.35 | -0.56% | 46 |
| Feb 19, 2026 | 251.50 | 252.10 | 250.30 | 250.30 | 248.74 | -0.56% | - |
| Feb 18, 2026 | 250.40 | 251.70 | 250.40 | 251.70 | 250.14 | 0.04% | - |
| Feb 17, 2026 | 252.00 | 253.90 | 251.60 | 251.60 | 250.04 | -0.59% | - |
| Feb 16, 2026 | 253.20 | 253.30 | 253.10 | 253.10 | 251.53 | -0.51% | - |
| Feb 13, 2026 | 253.40 | 254.40 | 252.10 | 254.40 | 252.82 | 0.36% | - |
| Feb 12, 2026 | 251.80 | 253.50 | 250.50 | 253.50 | 251.92 | 0.76% | - |
| Feb 11, 2026 | 247.30 | 251.60 | 245.10 | 251.60 | 250.04 | 1.78% | 1 |
| Feb 10, 2026 | 245.10 | 247.20 | 244.00 | 247.20 | 245.66 | 0.53% | - |
| Feb 9, 2026 | 246.50 | 247.60 | 245.80 | 245.90 | 244.37 | -1.09% | - |
| Feb 6, 2026 | 244.10 | 248.60 | 244.10 | 248.60 | 247.06 | 0.57% | - |
| Feb 5, 2026 | 244.90 | 247.20 | 243.90 | 247.20 | 245.66 | 0.04% | 10 |
| Feb 4, 2026 | 236.10 | 247.10 | 235.00 | 247.10 | 245.56 | 4.44% | - |
| Feb 3, 2026 | 224.20 | 236.60 | 220.10 | 236.60 | 235.13 | 6.24% | - |
| Feb 2, 2026 | 218.30 | 222.70 | 218.30 | 222.70 | 221.32 | 1.92% | - |
| Jan 30, 2026 | 219.70 | 220.50 | 218.10 | 218.50 | 217.14 | 0.09% | - |
| Jan 29, 2026 | 216.10 | 218.30 | 216.10 | 218.30 | 216.94 | 0.18% | - |
| Jan 28, 2026 | 216.60 | 217.90 | 216.00 | 217.90 | 216.55 | 0.93% | - |
| Jan 27, 2026 | 217.90 | 218.60 | 215.90 | 215.90 | 214.56 | -0.51% | - |
| Jan 26, 2026 | 214.90 | 218.50 | 214.90 | 217.00 | 215.65 | -1.09% | - |
| Jan 23, 2026 | 221.60 | 221.70 | 219.40 | 219.40 | 218.04 | -1.70% | - |
| Jan 22, 2026 | 223.00 | 223.90 | 222.60 | 223.20 | 221.81 | 1.22% | - |
| Jan 21, 2026 | 217.90 | 220.50 | 216.60 | 220.50 | 219.13 | 0.78% | - |
| Jan 20, 2026 | 221.60 | 223.80 | 218.80 | 218.80 | 217.44 | -2.37% | - |
| Jan 19, 2026 | 224.50 | 226.90 | 222.30 | 224.10 | 222.71 | -1.23% | 1 |
| Jan 16, 2026 | 226.30 | 226.90 | 225.20 | 226.90 | 225.49 | 0.62% | - |
| Jan 15, 2026 | 223.00 | 225.50 | 220.60 | 225.50 | 224.10 | 1.17% | 25 |
| Jan 14, 2026 | 220.10 | 222.90 | 220.10 | 222.90 | 221.51 | 1.69% | - |
| Jan 13, 2026 | 218.90 | 219.20 | 218.60 | 219.20 | 217.84 | 1.15% | - |
| Jan 12, 2026 | 219.50 | 219.50 | 216.70 | 216.70 | 215.35 | -0.82% | 17 |
| Jan 9, 2026 | 218.30 | 219.20 | 216.70 | 218.50 | 217.14 | 0.92% | 17 |
| Jan 8, 2026 | 211.40 | 216.50 | 211.20 | 216.50 | 215.15 | 1.98% | - |
| Jan 7, 2026 | 216.90 | 218.90 | 212.30 | 212.30 | 210.98 | -0.98% | - |
| Jan 6, 2026 | 213.00 | 214.40 | 212.60 | 214.40 | 213.07 | 0.37% | - |
| Jan 5, 2026 | 213.50 | 213.60 | 213.00 | 213.60 | 212.27 | 0.71% | - |
| Jan 2, 2026 | 211.20 | 212.10 | 210.30 | 212.10 | 210.78 | -0.66% | - |
| Dec 23, 2025 | 213.70 | 213.90 | 213.50 | 213.50 | 210.81 | -0.51% | - |
| Dec 22, 2025 | 213.60 | 214.60 | 212.90 | 214.60 | 211.90 | 0.80% | - |
| Dec 19, 2025 | 215.10 | 215.30 | 212.90 | 212.90 | 210.22 | -1.11% | - |
| Dec 18, 2025 | 215.60 | 215.70 | 215.10 | 215.30 | 212.59 | 0.51% | - |
| Dec 17, 2025 | 214.40 | 214.40 | 213.10 | 214.20 | 211.50 | -0.19% | - |
| Dec 16, 2025 | 219.30 | 219.30 | 214.60 | 214.60 | 211.90 | -2.81% | - |
| Dec 15, 2025 | 221.60 | 221.60 | 220.60 | 220.80 | 218.02 | 0.32% | - |
| Dec 12, 2025 | 219.00 | 220.40 | 218.80 | 220.10 | 217.33 | 0.46% | - |
| Dec 11, 2025 | 215.90 | 219.10 | 215.90 | 219.10 | 216.34 | 2.00% | - |
| Dec 10, 2025 | 212.30 | 214.80 | 212.30 | 214.80 | 212.10 | 0.99% | - |
| Dec 9, 2025 | 213.60 | 213.70 | 212.70 | 212.70 | 210.02 | -1.02% | - |
| Dec 8, 2025 | 214.40 | 214.90 | 213.70 | 214.90 | 212.20 | -0.23% | - |
| Dec 5, 2025 | 213.90 | 215.40 | 213.30 | 215.40 | 212.69 | 0.47% | - |
| Dec 4, 2025 | 214.10 | 214.50 | 214.10 | 214.40 | 211.70 | -0.23% | - |
| Dec 3, 2025 | 213.90 | 214.90 | 213.40 | 214.90 | 212.20 | 0.80% | - |
| Dec 2, 2025 | 213.20 | 213.70 | 213.10 | 213.20 | 210.52 | -0.51% | - |
| Dec 1, 2025 | 213.40 | 214.60 | 213.30 | 214.30 | 211.60 | -0.70% | 10 |
| Nov 28, 2025 | 214.30 | 215.80 | 214.30 | 215.80 | 213.08 | 1.36% | - |
| Nov 27, 2025 | 215.00 | 215.00 | 212.80 | 212.90 | 210.22 | -0.98% | - |
| Nov 26, 2025 | 215.50 | 215.50 | 214.60 | 215.00 | 212.29 | 0.37% | - |
| Nov 25, 2025 | 210.90 | 214.20 | 209.20 | 214.20 | 211.50 | -0.14% | 46 |
| Nov 24, 2025 | 216.00 | 216.00 | 214.50 | 214.50 | 211.80 | 0.37% | - |
| Nov 21, 2025 | 210.10 | 213.70 | 209.20 | 213.70 | 211.01 | 2.59% | - |
| Nov 20, 2025 | 209.90 | 209.90 | 208.30 | 208.30 | 205.68 | -0.05% | - |