Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
268.47
-1.27 (-0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 271.23 | 271.23 | 265.96 | 268.47 | 268.47 | -0.47% | 1,073,244 |
| Apr 27, 2026 | 269.45 | 273.25 | 266.78 | 269.74 | 269.74 | 0.17% | 940,594 |
| Apr 24, 2026 | 271.83 | 272.39 | 269.09 | 269.29 | 269.29 | -1.41% | 1,105,890 |
| Apr 23, 2026 | 268.78 | 274.12 | 267.80 | 273.13 | 273.13 | 2.26% | 1,349,221 |
| Apr 22, 2026 | 272.64 | 274.00 | 266.82 | 267.09 | 267.09 | -1.46% | 1,087,445 |
| Apr 21, 2026 | 272.32 | 274.36 | 270.02 | 271.05 | 271.05 | -0.60% | 816,213 |
| Apr 20, 2026 | 272.26 | 273.11 | 270.37 | 272.68 | 272.68 | 0.15% | 1,085,078 |
| Apr 17, 2026 | 267.49 | 274.10 | 267.27 | 272.26 | 272.26 | 2.50% | 1,468,822 |
| Apr 16, 2026 | 264.06 | 267.65 | 263.07 | 265.61 | 265.61 | 0.46% | 983,238 |
| Apr 15, 2026 | 270.80 | 271.37 | 262.11 | 264.39 | 264.39 | -2.89% | 1,389,483 |
| Apr 14, 2026 | 273.32 | 274.55 | 271.55 | 272.25 | 272.25 | -0.82% | 1,004,055 |
| Apr 13, 2026 | 269.52 | 274.61 | 268.05 | 274.51 | 274.51 | 1.47% | 1,408,332 |
| Apr 10, 2026 | 273.81 | 274.66 | 270.31 | 270.52 | 270.52 | -0.97% | 982,188 |
| Apr 9, 2026 | 268.12 | 274.78 | 267.17 | 273.18 | 273.18 | 1.36% | 1,324,025 |
| Apr 8, 2026 | 265.99 | 269.64 | 261.52 | 269.51 | 269.51 | 4.04% | 1,217,875 |
| Apr 7, 2026 | 258.10 | 260.46 | 256.31 | 259.04 | 259.04 | 0.22% | 1,335,042 |
| Apr 6, 2026 | 256.99 | 258.71 | 255.67 | 258.48 | 258.48 | 0.10% | 671,008 |
| Apr 2, 2026 | 256.72 | 261.56 | 255.44 | 258.21 | 258.21 | -0.89% | 767,788 |
| Apr 1, 2026 | 260.23 | 263.35 | 259.44 | 260.54 | 260.54 | 0.10% | 1,196,875 |
| Mar 31, 2026 | 257.68 | 261.55 | 254.41 | 260.29 | 260.29 | 1.60% | 1,403,506 |
| Mar 30, 2026 | 261.25 | 262.01 | 255.58 | 256.19 | 254.58 | -1.10% | 1,070,516 |
| Mar 27, 2026 | 260.72 | 263.19 | 257.86 | 259.04 | 257.41 | -0.89% | 1,482,090 |
| Mar 26, 2026 | 264.52 | 266.64 | 260.43 | 261.37 | 259.73 | -1.91% | 1,503,858 |
| Mar 25, 2026 | 267.31 | 268.41 | 263.30 | 266.45 | 264.78 | 0.53% | 1,169,494 |
| Mar 24, 2026 | 260.12 | 266.45 | 258.88 | 265.04 | 263.37 | 0.87% | 1,046,014 |
| Mar 23, 2026 | 263.41 | 265.40 | 261.00 | 262.75 | 261.10 | 1.97% | 1,650,104 |
| Mar 20, 2026 | 260.86 | 262.28 | 256.13 | 257.68 | 256.06 | -1.13% | 2,353,232 |
| Mar 19, 2026 | 258.00 | 262.12 | 257.15 | 260.62 | 258.98 | -0.05% | 1,125,319 |
| Mar 18, 2026 | 266.59 | 268.40 | 260.26 | 260.74 | 259.10 | -2.61% | 1,224,355 |
| Mar 17, 2026 | 271.00 | 271.54 | 264.38 | 267.74 | 266.06 | -0.34% | 859,136 |
| Mar 16, 2026 | 269.20 | 270.11 | 267.47 | 268.64 | 266.95 | 0.62% | 716,251 |
| Mar 13, 2026 | 267.78 | 269.72 | 265.78 | 266.99 | 265.31 | 0.52% | 1,159,430 |
| Mar 12, 2026 | 269.51 | 271.60 | 265.47 | 265.62 | 263.95 | -2.17% | 1,598,481 |
| Mar 11, 2026 | 272.13 | 273.37 | 267.66 | 271.52 | 269.81 | -0.65% | 1,164,143 |
| Mar 10, 2026 | 275.50 | 278.06 | 273.03 | 273.29 | 271.57 | -1.19% | 1,187,408 |
| Mar 9, 2026 | 273.55 | 277.20 | 269.95 | 276.58 | 274.84 | -0.21% | 1,248,777 |
| Mar 6, 2026 | 281.00 | 281.36 | 274.81 | 277.16 | 275.42 | -1.89% | 1,382,779 |
| Mar 5, 2026 | 284.83 | 286.50 | 280.23 | 282.51 | 280.73 | -1.62% | 1,288,419 |
| Mar 4, 2026 | 286.80 | 287.91 | 284.32 | 287.17 | 285.37 | 0.42% | 808,178 |
| Mar 3, 2026 | 286.43 | 288.49 | 282.87 | 285.98 | 284.18 | -1.78% | 1,442,209 |
| Mar 2, 2026 | 287.82 | 291.80 | 285.29 | 291.17 | 289.34 | 0.19% | 1,475,117 |
| Feb 27, 2026 | 288.63 | 291.68 | 287.68 | 290.63 | 288.80 | 0.12% | 3,074,971 |
| Feb 26, 2026 | 290.96 | 291.75 | 286.72 | 290.28 | 288.46 | 0.19% | 1,416,893 |
| Feb 25, 2026 | 294.57 | 296.52 | 288.00 | 289.74 | 287.92 | -1.64% | 1,620,638 |
| Feb 24, 2026 | 293.85 | 296.50 | 293.47 | 294.56 | 292.71 | 0.46% | 1,189,356 |
| Feb 23, 2026 | 295.49 | 298.35 | 292.54 | 293.22 | 291.38 | -0.60% | 1,230,359 |
| Feb 20, 2026 | 293.70 | 298.10 | 292.57 | 294.98 | 293.13 | 0.39% | 1,473,336 |
| Feb 19, 2026 | 295.06 | 296.94 | 292.38 | 293.82 | 291.97 | -0.79% | 1,265,676 |
| Feb 18, 2026 | 298.14 | 298.64 | 295.36 | 296.16 | 294.30 | -0.42% | 1,082,720 |
| Feb 17, 2026 | 299.44 | 301.50 | 295.73 | 297.42 | 295.55 | -0.73% | 1,095,754 |
| Feb 13, 2026 | 298.01 | 302.23 | 295.19 | 299.60 | 297.72 | 0.37% | 1,310,771 |
| Feb 12, 2026 | 299.91 | 303.16 | 297.87 | 298.51 | 296.63 | 0.15% | 2,079,865 |
| Feb 11, 2026 | 291.96 | 299.90 | 291.96 | 298.07 | 296.20 | 1.30% | 1,404,897 |
| Feb 10, 2026 | 291.55 | 295.29 | 289.31 | 294.25 | 292.40 | 1.26% | 1,261,780 |
| Feb 9, 2026 | 291.34 | 294.18 | 289.53 | 290.58 | 288.75 | -1.02% | 1,887,999 |
| Feb 6, 2026 | 289.66 | 294.79 | 287.50 | 293.57 | 291.73 | 1.83% | 1,531,429 |
| Feb 5, 2026 | 287.94 | 293.83 | 286.83 | 288.29 | 286.48 | -0.18% | 2,641,291 |
| Feb 4, 2026 | 281.70 | 293.67 | 281.00 | 288.80 | 286.99 | 3.55% | 3,382,696 |
| Feb 3, 2026 | 266.98 | 282.88 | 263.46 | 278.91 | 277.16 | 5.56% | 3,598,517 |
| Feb 2, 2026 | 261.28 | 265.00 | 260.06 | 264.21 | 262.55 | 1.13% | 2,156,376 |
| Jan 30, 2026 | 262.23 | 263.06 | 258.10 | 261.26 | 259.62 | -0.61% | 1,438,389 |
| Jan 29, 2026 | 259.97 | 263.78 | 258.43 | 262.86 | 261.21 | 1.79% | 1,269,473 |
| Jan 28, 2026 | 258.14 | 260.59 | 257.61 | 258.25 | 256.63 | -0.17% | 1,062,446 |
| Jan 27, 2026 | 259.46 | 260.73 | 257.75 | 258.69 | 257.06 | -0.18% | 860,466 |
| Jan 26, 2026 | 259.02 | 260.28 | 257.41 | 259.15 | 257.52 | 0.34% | 1,126,884 |
| Jan 23, 2026 | 259.90 | 260.43 | 256.96 | 258.26 | 256.64 | -0.55% | 1,292,819 |
| Jan 22, 2026 | 261.07 | 262.61 | 259.37 | 259.69 | 258.06 | -0.10% | 1,282,074 |
| Jan 21, 2026 | 256.78 | 262.08 | 256.33 | 259.94 | 258.31 | 2.16% | 1,259,452 |
| Jan 20, 2026 | 260.20 | 261.99 | 253.73 | 254.45 | 252.85 | -3.42% | 1,316,604 |
| Jan 16, 2026 | 261.51 | 264.27 | 260.05 | 263.47 | 261.81 | 0.60% | 1,280,718 |
| Jan 15, 2026 | 259.93 | 262.71 | 258.52 | 261.89 | 260.24 | 1.16% | 1,023,455 |
| Jan 14, 2026 | 256.76 | 260.97 | 256.64 | 258.89 | 257.26 | 0.83% | 1,676,134 |
| Jan 13, 2026 | 255.26 | 256.95 | 254.70 | 256.76 | 255.15 | 0.87% | 1,340,182 |
| Jan 12, 2026 | 254.43 | 255.47 | 252.69 | 254.54 | 252.94 | -0.23% | 1,056,006 |
| Jan 9, 2026 | 254.77 | 256.11 | 252.07 | 255.12 | 253.52 | 0.55% | 1,348,488 |
| Jan 8, 2026 | 245.97 | 255.06 | 245.97 | 253.73 | 252.14 | 2.73% | 1,530,061 |
| Jan 7, 2026 | 254.48 | 255.08 | 246.37 | 246.99 | 245.44 | -2.82% | 1,363,686 |
| Jan 6, 2026 | 248.35 | 254.20 | 247.55 | 254.15 | 252.55 | 1.83% | 1,860,858 |
| Jan 5, 2026 | 248.56 | 251.31 | 247.61 | 249.59 | 248.02 | 0.04% | 2,418,992 |
| Jan 2, 2026 | 246.65 | 249.55 | 244.55 | 249.50 | 247.93 | 1.30% | 1,622,680 |
| Dec 31, 2025 | 248.42 | 249.51 | 246.29 | 246.30 | 244.75 | -1.81% | 750,473 |
| Dec 30, 2025 | 251.50 | 251.96 | 250.13 | 250.83 | 247.65 | -0.56% | 669,127 |
| Dec 29, 2025 | 252.46 | 253.59 | 251.60 | 252.23 | 249.04 | -0.09% | 1,169,023 |
| Dec 26, 2025 | 251.59 | 252.93 | 251.50 | 252.46 | 249.26 | 0.20% | 412,473 |
| Dec 24, 2025 | 251.83 | 252.67 | 251.10 | 251.95 | 248.76 | 0.05% | 291,651 |
| Dec 23, 2025 | 251.86 | 253.00 | 251.23 | 251.83 | 248.64 | 0.10% | 594,108 |
| Dec 22, 2025 | 250.17 | 252.98 | 248.82 | 251.57 | 248.38 | 0.57% | 768,265 |
| Dec 19, 2025 | 250.56 | 250.77 | 248.64 | 250.14 | 246.97 | -0.41% | 3,335,313 |
| Dec 18, 2025 | 252.57 | 254.28 | 250.67 | 251.18 | 248.00 | -0.48% | 1,415,942 |
| Dec 17, 2025 | 250.54 | 253.71 | 249.37 | 252.40 | 249.20 | 0.69% | 1,317,362 |
| Dec 16, 2025 | 255.09 | 256.32 | 249.53 | 250.66 | 247.49 | -3.09% | 1,735,294 |
| Dec 15, 2025 | 259.00 | 259.78 | 257.87 | 258.66 | 255.38 | 0.25% | 1,316,101 |
| Dec 12, 2025 | 258.82 | 259.27 | 256.81 | 258.02 | 254.75 | 0.24% | 967,311 |
| Dec 11, 2025 | 254.99 | 258.17 | 254.11 | 257.41 | 254.15 | 1.53% | 1,041,124 |
| Dec 10, 2025 | 247.39 | 254.18 | 246.56 | 253.53 | 250.32 | 2.80% | 1,231,983 |
| Dec 9, 2025 | 248.33 | 249.80 | 246.37 | 246.63 | 243.51 | -0.60% | 871,924 |
| Dec 8, 2025 | 248.76 | 250.43 | 247.73 | 248.13 | 244.99 | -0.63% | 994,485 |
| Dec 5, 2025 | 250.12 | 250.86 | 248.13 | 249.70 | 246.54 | 0.13% | 782,716 |
| Dec 4, 2025 | 250.69 | 251.55 | 248.43 | 249.38 | 246.22 | -0.26% | 1,021,634 |
| Dec 3, 2025 | 249.31 | 251.61 | 247.83 | 250.04 | 246.87 | 0.67% | 1,062,032 |