Skip to main content
Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
277.16
-5.35 (-1.89%)
At close: Mar 6, 2026, 4:00 PM EST
276.94
-0.22 (-0.08%)
After-hours: Mar 6, 2026, 7:00 PM EST

Illinois Tool Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026281.00281.36274.81277.16277.16-1.89%1,382,720
Mar 5, 2026284.83286.50280.23282.51282.51-1.62%1,284,459
Mar 4, 2026286.80287.91284.32287.17287.170.42%807,502
Mar 3, 2026286.43288.49282.87285.98285.98-1.78%1,390,789
Mar 2, 2026287.82291.80285.29291.17291.170.19%1,397,106
Feb 27, 2026288.63291.68287.68290.63290.630.12%2,551,907
Feb 26, 2026290.96291.75286.72290.28290.280.19%1,379,433
Feb 25, 2026294.57296.52288.00289.74289.74-1.64%1,559,577
Feb 24, 2026293.85296.50293.47294.56294.560.46%1,187,266
Feb 23, 2026295.49298.35292.54293.22293.22-0.60%1,230,216
Feb 20, 2026293.70298.10292.57294.98294.980.39%1,460,224
Feb 19, 2026295.06296.94292.38293.82293.82-0.79%1,264,978
Feb 18, 2026298.14298.64295.36296.16296.16-0.42%1,082,710
Feb 17, 2026299.44301.50295.73297.42297.42-0.73%1,095,408
Feb 13, 2026298.01302.23295.19299.60299.600.37%1,308,078
Feb 12, 2026299.91303.16297.87298.51298.510.15%2,008,358
Feb 11, 2026291.96299.90291.96298.07298.071.30%1,404,789
Feb 10, 2026291.55295.29289.31294.25294.251.26%1,261,733
Feb 9, 2026291.34294.18289.53290.58290.58-1.02%1,885,445
Feb 6, 2026289.66294.79287.50293.57293.571.83%1,531,295
Feb 5, 2026287.94293.83286.83288.29288.29-0.18%2,602,920
Feb 4, 2026281.70293.67281.00288.80288.803.55%3,382,391
Feb 3, 2026266.98282.88263.46278.91278.915.56%3,596,688
Feb 2, 2026261.28265.00260.06264.21264.211.13%2,143,519
Jan 30, 2026262.23263.06258.10261.26261.26-0.61%1,416,062
Jan 29, 2026259.97263.78258.43262.86262.861.79%1,262,623
Jan 28, 2026258.14260.59257.61258.25258.25-0.17%1,061,814
Jan 27, 2026259.46260.73257.75258.69258.69-0.18%860,286
Jan 26, 2026259.02260.28257.41259.15259.150.34%1,101,071
Jan 23, 2026259.90260.43256.96258.26258.26-0.55%1,277,169
Jan 22, 2026261.07262.61259.37259.69259.69-0.10%1,266,579
Jan 21, 2026256.78262.08256.33259.94259.942.16%1,259,108
Jan 20, 2026260.20261.99253.73254.45254.45-3.42%1,263,380
Jan 16, 2026261.51264.27260.05263.47263.470.60%1,219,595
Jan 15, 2026259.93262.71258.52261.89261.891.16%1,017,817
Jan 14, 2026256.76260.97256.64258.89258.890.83%1,676,124
Jan 13, 2026255.26256.95254.70256.76256.760.87%1,340,121
Jan 12, 2026254.43255.47252.69254.54254.54-0.23%1,055,964
Jan 9, 2026254.77256.11252.07255.12255.120.55%1,348,488
Jan 8, 2026245.97255.06245.97253.73253.732.73%1,529,998
Jan 7, 2026254.48255.08246.37246.99246.99-2.82%1,363,640
Jan 6, 2026248.35254.20247.55254.15254.151.83%1,859,509
Jan 5, 2026248.56251.31247.61249.59249.590.04%2,418,839
Jan 2, 2026246.65249.55244.55249.50249.501.30%1,621,915
Dec 31, 2025248.42249.51246.29246.30246.30-1.81%749,895
Dec 30, 2025251.50251.96250.13250.83249.22-0.56%668,934
Dec 29, 2025252.46253.59251.60252.23250.61-0.09%1,169,023
Dec 26, 2025251.59252.93251.50252.46250.840.20%412,473
Dec 24, 2025251.83252.67251.10251.95250.330.05%291,651
Dec 23, 2025251.86253.00251.23251.83250.210.10%594,108
Dec 22, 2025250.17252.98248.82251.57249.960.57%768,265
Dec 19, 2025250.56250.77248.64250.14248.53-0.41%3,335,313
Dec 18, 2025252.57254.28250.67251.18249.57-0.48%1,415,942
Dec 17, 2025250.54253.71249.37252.40250.780.69%1,317,362
Dec 16, 2025255.09256.32249.53250.66249.05-3.09%1,735,294
Dec 15, 2025259.00259.78257.87258.66257.000.25%1,316,101
Dec 12, 2025258.82259.27256.81258.02256.360.24%967,311
Dec 11, 2025254.99258.17254.11257.41255.761.53%1,041,124
Dec 10, 2025247.39254.18246.56253.53251.902.80%1,231,983
Dec 9, 2025248.33249.80246.37246.63245.05-0.60%871,924
Dec 8, 2025248.76250.43247.73248.13246.54-0.63%994,485
Dec 5, 2025250.12250.86248.13249.70248.100.13%782,716
Dec 4, 2025250.69251.55248.43249.38247.78-0.26%1,021,634
Dec 3, 2025249.31251.61247.83250.04248.440.67%1,062,032
Dec 2, 2025248.40249.37245.77248.38246.790.36%825,223
Dec 1, 2025247.32250.29247.13247.49245.90-0.72%1,066,891
Nov 28, 2025248.28250.37248.28249.28247.680.12%452,199
Nov 26, 2025247.12250.52246.02248.99247.390.26%725,747
Nov 25, 2025245.17249.61243.72248.35246.762.40%1,070,270
Nov 24, 2025247.29248.35242.35242.53240.97-2.11%2,511,785
Nov 21, 2025242.10248.45241.28247.77246.182.77%1,548,863
Nov 20, 2025243.00244.06239.24241.10239.550.01%1,403,320
Nov 19, 2025241.73243.18239.52241.07239.52-0.36%990,820
Nov 18, 2025240.94243.49238.82241.93240.380.22%1,365,709
Nov 17, 2025243.95244.57240.83241.41239.86-1.05%989,528
Nov 14, 2025244.99245.32242.56243.97242.40-0.54%978,511
Nov 13, 2025245.05247.01244.34245.29243.72-0.06%1,060,085
Nov 12, 2025245.64247.85245.10245.43243.850.03%695,170
Nov 11, 2025245.50246.36244.64245.36243.790.45%662,706
Nov 10, 2025245.19245.94241.72244.27242.70-0.50%1,069,137
Nov 7, 2025244.32246.65243.27245.49243.910.49%1,077,199
Nov 6, 2025244.78247.09243.27244.30242.73-0.31%915,968
Nov 5, 2025244.60246.44243.03245.06243.490.06%1,591,157
Nov 4, 2025242.61245.39242.02244.92243.350.74%1,420,042
Nov 3, 2025242.90243.69240.52243.13241.57-0.32%1,250,148
Oct 31, 2025241.73244.83241.04243.92242.350.11%1,649,506
Oct 30, 2025241.47247.36240.67243.64242.080.67%1,347,104
Oct 29, 2025244.84247.12241.23242.03240.48-1.56%1,797,528
Oct 28, 2025247.68249.58245.70245.87244.29-0.78%1,558,014
Oct 27, 2025248.77248.80245.43247.81246.220.84%2,010,182
Oct 24, 2025249.00250.71242.80245.75244.17-4.54%3,222,831
Oct 23, 2025254.57258.01252.20257.44255.791.77%2,046,472
Oct 22, 2025256.79258.43252.91252.96251.34-1.63%1,317,012
Oct 21, 2025251.68258.17251.41257.14255.491.89%1,077,195
Oct 20, 2025249.17252.83249.17252.38250.761.25%1,001,423
Oct 17, 2025247.36249.52246.80249.26247.660.94%889,048
Oct 16, 2025248.44248.44245.43246.94245.35-0.30%704,534
Oct 15, 2025248.57249.75245.80247.69246.10-0.16%720,384
Oct 14, 2025242.75249.53242.53248.09246.501.48%1,114,893
Oct 13, 2025246.54247.35243.50244.46242.89-0.19%1,071,904