Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
249.70
+0.32 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 250.12 | 250.86 | 248.13 | 249.70 | 249.70 | 0.13% | 777,046 |
| Dec 4, 2025 | 250.69 | 251.55 | 248.43 | 249.38 | 249.38 | -0.26% | 1,021,500 |
| Dec 3, 2025 | 249.31 | 251.61 | 247.83 | 250.04 | 250.04 | 0.67% | 1,060,974 |
| Dec 2, 2025 | 248.40 | 249.37 | 245.77 | 248.38 | 248.38 | 0.36% | 824,829 |
| Dec 1, 2025 | 247.32 | 250.29 | 247.13 | 247.49 | 247.49 | -0.72% | 1,066,876 |
| Nov 28, 2025 | 248.28 | 250.37 | 248.28 | 249.28 | 249.28 | 0.12% | 451,915 |
| Nov 26, 2025 | 247.12 | 250.52 | 246.02 | 248.99 | 248.99 | 0.26% | 722,122 |
| Nov 25, 2025 | 245.17 | 249.61 | 243.72 | 248.35 | 248.35 | 2.40% | 1,067,659 |
| Nov 24, 2025 | 247.29 | 248.35 | 242.35 | 242.53 | 242.53 | -2.11% | 2,511,362 |
| Nov 21, 2025 | 242.10 | 248.45 | 241.28 | 247.77 | 247.77 | 2.77% | 1,544,593 |
| Nov 20, 2025 | 243.00 | 244.06 | 239.24 | 241.10 | 241.10 | 0.01% | 1,403,307 |
| Nov 19, 2025 | 241.73 | 243.18 | 239.52 | 241.07 | 241.07 | -0.36% | 990,820 |
| Nov 18, 2025 | 240.94 | 243.49 | 238.82 | 241.93 | 241.93 | 0.22% | 1,365,709 |
| Nov 17, 2025 | 243.95 | 244.57 | 240.83 | 241.41 | 241.41 | -1.05% | 989,528 |
| Nov 14, 2025 | 244.99 | 245.32 | 242.56 | 243.97 | 243.97 | -0.54% | 978,511 |
| Nov 13, 2025 | 245.05 | 247.01 | 244.34 | 245.29 | 245.29 | -0.06% | 1,060,085 |
| Nov 12, 2025 | 245.64 | 247.85 | 245.10 | 245.43 | 245.43 | 0.03% | 695,170 |
| Nov 11, 2025 | 245.50 | 246.36 | 244.64 | 245.36 | 245.36 | 0.45% | 662,706 |
| Nov 10, 2025 | 245.19 | 245.94 | 241.72 | 244.27 | 244.27 | -0.50% | 1,069,137 |
| Nov 7, 2025 | 244.32 | 246.65 | 243.27 | 245.49 | 245.49 | 0.49% | 1,077,199 |
| Nov 6, 2025 | 244.78 | 247.09 | 243.27 | 244.30 | 244.30 | -0.31% | 915,968 |
| Nov 5, 2025 | 244.60 | 246.44 | 243.03 | 245.06 | 245.06 | 0.06% | 1,591,157 |
| Nov 4, 2025 | 242.61 | 245.39 | 242.02 | 244.92 | 244.92 | 0.74% | 1,420,042 |
| Nov 3, 2025 | 242.90 | 243.69 | 240.52 | 243.13 | 243.13 | -0.32% | 1,250,148 |
| Oct 31, 2025 | 241.73 | 244.83 | 241.04 | 243.92 | 243.92 | 0.11% | 1,649,506 |
| Oct 30, 2025 | 241.47 | 247.36 | 240.67 | 243.64 | 243.64 | 0.67% | 1,347,104 |
| Oct 29, 2025 | 244.84 | 247.12 | 241.23 | 242.03 | 242.03 | -1.56% | 1,797,528 |
| Oct 28, 2025 | 247.68 | 249.58 | 245.70 | 245.87 | 245.87 | -0.78% | 1,558,014 |
| Oct 27, 2025 | 248.77 | 248.80 | 245.43 | 247.81 | 247.81 | 0.84% | 2,010,182 |
| Oct 24, 2025 | 249.00 | 250.71 | 242.80 | 245.75 | 245.75 | -4.54% | 3,222,831 |
| Oct 23, 2025 | 254.57 | 258.01 | 252.20 | 257.44 | 257.44 | 1.77% | 2,046,472 |
| Oct 22, 2025 | 256.79 | 258.43 | 252.91 | 252.96 | 252.96 | -1.63% | 1,317,012 |
| Oct 21, 2025 | 251.68 | 258.17 | 251.41 | 257.14 | 257.14 | 1.89% | 1,077,195 |
| Oct 20, 2025 | 249.17 | 252.83 | 249.17 | 252.38 | 252.38 | 1.25% | 1,001,423 |
| Oct 17, 2025 | 247.36 | 249.52 | 246.80 | 249.26 | 249.26 | 0.94% | 889,048 |
| Oct 16, 2025 | 248.44 | 248.44 | 245.43 | 246.94 | 246.94 | -0.30% | 704,534 |
| Oct 15, 2025 | 248.57 | 249.75 | 245.80 | 247.69 | 247.69 | -0.16% | 720,384 |
| Oct 14, 2025 | 242.75 | 249.53 | 242.53 | 248.09 | 248.09 | 1.48% | 1,114,893 |
| Oct 13, 2025 | 246.54 | 247.35 | 243.50 | 244.46 | 244.46 | -0.19% | 1,071,904 |
| Oct 10, 2025 | 248.92 | 249.94 | 244.23 | 244.93 | 244.93 | -1.35% | 1,271,334 |
| Oct 9, 2025 | 253.56 | 254.30 | 247.49 | 248.29 | 248.29 | -1.76% | 1,145,722 |
| Oct 8, 2025 | 256.22 | 256.26 | 251.82 | 252.75 | 252.75 | -1.17% | 1,525,375 |
| Oct 7, 2025 | 259.35 | 259.61 | 255.42 | 255.75 | 255.75 | -1.14% | 932,500 |
| Oct 6, 2025 | 259.34 | 260.00 | 256.74 | 258.71 | 258.71 | -0.50% | 844,531 |
| Oct 3, 2025 | 260.28 | 262.75 | 259.93 | 260.00 | 260.00 | -0.28% | 740,556 |
| Oct 2, 2025 | 258.88 | 262.10 | 258.20 | 260.73 | 260.73 | 0.31% | 733,255 |
| Oct 1, 2025 | 259.32 | 260.58 | 258.00 | 259.92 | 259.92 | -0.32% | 874,041 |
| Sep 30, 2025 | 259.07 | 261.64 | 258.39 | 260.76 | 260.76 | -0.24% | 1,097,830 |
| Sep 29, 2025 | 262.46 | 263.20 | 260.73 | 261.38 | 259.77 | 0.13% | 840,003 |
| Sep 26, 2025 | 258.89 | 261.47 | 257.16 | 261.04 | 259.43 | 1.22% | 533,811 |
| Sep 25, 2025 | 258.36 | 259.58 | 257.30 | 257.89 | 256.30 | -0.64% | 678,732 |
| Sep 24, 2025 | 260.42 | 261.88 | 258.59 | 259.56 | 257.96 | -0.64% | 693,300 |
| Sep 23, 2025 | 261.49 | 263.30 | 260.01 | 261.22 | 259.61 | 0.13% | 829,913 |
| Sep 22, 2025 | 261.37 | 262.00 | 260.11 | 260.89 | 259.28 | -0.37% | 692,310 |
| Sep 19, 2025 | 264.05 | 264.05 | 261.50 | 261.86 | 260.25 | -0.66% | 1,915,447 |
| Sep 18, 2025 | 262.75 | 265.23 | 262.28 | 263.59 | 261.97 | 0.42% | 698,746 |
| Sep 17, 2025 | 262.71 | 268.00 | 261.80 | 262.48 | 260.86 | 0.24% | 963,873 |
| Sep 16, 2025 | 262.99 | 264.46 | 261.06 | 261.84 | 260.23 | -0.77% | 828,818 |
| Sep 15, 2025 | 264.57 | 264.83 | 262.54 | 263.87 | 262.24 | 0.19% | 801,059 |
| Sep 12, 2025 | 265.28 | 265.97 | 262.93 | 263.36 | 261.74 | -1.13% | 668,438 |
| Sep 11, 2025 | 262.27 | 266.93 | 261.64 | 266.37 | 264.73 | 1.45% | 1,040,345 |
| Sep 10, 2025 | 261.32 | 264.57 | 261.17 | 262.55 | 260.93 | 0.14% | 817,276 |
| Sep 9, 2025 | 265.12 | 265.60 | 261.35 | 262.18 | 260.57 | -1.69% | 631,040 |
| Sep 8, 2025 | 265.51 | 266.91 | 263.62 | 266.68 | 265.04 | 0.17% | 799,180 |
| Sep 5, 2025 | 266.69 | 268.68 | 264.52 | 266.24 | 264.60 | 0.21% | 583,082 |
| Sep 4, 2025 | 261.84 | 265.76 | 260.59 | 265.67 | 264.03 | 1.69% | 639,556 |
| Sep 3, 2025 | 261.95 | 262.43 | 259.97 | 261.25 | 259.64 | -0.39% | 719,269 |
| Sep 2, 2025 | 263.27 | 263.27 | 260.75 | 262.26 | 260.64 | -0.90% | 898,322 |
| Aug 29, 2025 | 266.07 | 267.15 | 264.04 | 264.65 | 263.02 | -0.41% | 963,378 |
| Aug 28, 2025 | 267.50 | 268.00 | 263.66 | 265.75 | 264.11 | -0.40% | 725,255 |
| Aug 27, 2025 | 265.57 | 268.25 | 265.57 | 266.83 | 265.19 | 0.22% | 659,525 |
| Aug 26, 2025 | 266.70 | 268.40 | 265.58 | 266.24 | 264.60 | -0.19% | 1,393,363 |
| Aug 25, 2025 | 269.48 | 270.74 | 266.47 | 266.74 | 265.10 | -0.99% | 691,422 |
| Aug 22, 2025 | 262.00 | 269.82 | 262.00 | 269.41 | 267.75 | 3.22% | 1,069,451 |
| Aug 21, 2025 | 261.03 | 262.94 | 260.99 | 261.00 | 259.39 | -0.39% | 1,030,435 |
| Aug 20, 2025 | 263.89 | 265.54 | 261.89 | 262.02 | 260.41 | -0.73% | 943,128 |
| Aug 19, 2025 | 259.87 | 264.49 | 259.70 | 263.94 | 262.31 | 1.82% | 1,002,550 |
| Aug 18, 2025 | 258.67 | 260.31 | 256.43 | 259.22 | 257.62 | 0.22% | 638,312 |
| Aug 15, 2025 | 263.00 | 263.90 | 258.27 | 258.64 | 257.05 | -1.47% | 1,115,107 |
| Aug 14, 2025 | 263.26 | 264.65 | 261.42 | 262.49 | 260.87 | -1.81% | 1,173,380 |
| Aug 13, 2025 | 261.45 | 267.44 | 260.58 | 267.32 | 265.67 | 2.63% | 1,131,247 |
| Aug 12, 2025 | 258.35 | 261.00 | 257.58 | 260.48 | 258.88 | 1.40% | 637,772 |
| Aug 11, 2025 | 257.59 | 258.48 | 256.11 | 256.89 | 255.31 | -0.04% | 622,681 |
| Aug 8, 2025 | 256.78 | 258.96 | 256.59 | 256.99 | 255.41 | 0.08% | 541,275 |
| Aug 7, 2025 | 259.25 | 259.78 | 256.23 | 256.78 | 255.20 | -0.28% | 1,021,300 |
| Aug 6, 2025 | 256.64 | 259.22 | 255.27 | 257.51 | 255.92 | 0.57% | 1,162,557 |
| Aug 5, 2025 | 255.25 | 256.91 | 252.69 | 256.04 | 254.46 | 0.97% | 819,797 |
| Aug 4, 2025 | 252.31 | 255.40 | 251.85 | 253.58 | 252.02 | 0.50% | 910,006 |
| Aug 1, 2025 | 253.48 | 253.90 | 249.67 | 252.31 | 250.76 | -1.43% | 1,236,431 |
| Jul 31, 2025 | 251.24 | 257.43 | 251.24 | 255.97 | 254.39 | 0.91% | 1,676,800 |
| Jul 30, 2025 | 257.79 | 257.79 | 251.35 | 253.67 | 252.11 | -2.25% | 1,985,603 |
| Jul 29, 2025 | 260.79 | 261.05 | 256.67 | 259.50 | 257.90 | -0.20% | 1,847,134 |
| Jul 28, 2025 | 261.40 | 262.17 | 259.42 | 260.01 | 258.41 | -0.65% | 754,848 |
| Jul 25, 2025 | 263.06 | 263.66 | 260.73 | 261.70 | 260.09 | -0.05% | 1,092,980 |
| Jul 24, 2025 | 262.23 | 263.80 | 260.56 | 261.83 | 260.22 | -0.54% | 794,155 |
| Jul 23, 2025 | 260.78 | 263.76 | 260.69 | 263.24 | 261.62 | 1.20% | 929,954 |
| Jul 22, 2025 | 255.27 | 260.78 | 254.98 | 260.13 | 258.53 | 2.16% | 765,532 |
| Jul 21, 2025 | 256.19 | 257.65 | 254.56 | 254.64 | 253.07 | -0.20% | 754,762 |
| Jul 18, 2025 | 258.09 | 258.35 | 253.28 | 255.15 | 253.58 | -0.99% | 1,029,843 |
| Jul 17, 2025 | 256.82 | 258.84 | 256.36 | 257.70 | 256.11 | 0.34% | 806,509 |