Illinois Tool Works Inc. (ITW)
NYSE: ITW · Real-Time Price · USD
267.71
-2.89 (-1.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 270.11 | 270.31 | 266.59 | 267.71 | 267.71 | -1.07% | 1,939,651 |
| Jun 25, 2026 | 265.87 | 273.25 | 265.28 | 270.60 | 270.60 | 2.62% | 1,650,613 |
| Jun 24, 2026 | 262.49 | 265.55 | 261.77 | 263.68 | 263.68 | 0.78% | 1,810,627 |
| Jun 23, 2026 | 263.03 | 264.90 | 261.25 | 261.64 | 261.64 | -1.38% | 1,329,357 |
| Jun 22, 2026 | 263.57 | 266.36 | 261.86 | 265.31 | 265.31 | 0.46% | 1,113,666 |
| Jun 18, 2026 | 264.98 | 269.51 | 263.54 | 264.09 | 264.09 | 0.76% | 2,568,272 |
| Jun 17, 2026 | 265.43 | 269.12 | 261.00 | 262.11 | 262.11 | -1.38% | 1,698,750 |
| Jun 16, 2026 | 264.37 | 266.57 | 263.37 | 265.78 | 265.78 | 1.25% | 1,579,298 |
| Jun 15, 2026 | 259.85 | 263.47 | 259.31 | 262.51 | 262.51 | 1.97% | 1,723,599 |
| Jun 12, 2026 | 256.68 | 257.48 | 254.15 | 257.43 | 257.43 | 1.17% | 811,300 |
| Jun 11, 2026 | 250.91 | 256.03 | 250.64 | 254.45 | 254.45 | 1.71% | 1,201,495 |
| Jun 10, 2026 | 254.56 | 257.46 | 250.11 | 250.17 | 250.17 | -2.49% | 1,347,497 |
| Jun 9, 2026 | 254.32 | 257.47 | 254.20 | 256.55 | 256.55 | 1.65% | 1,637,379 |
| Jun 8, 2026 | 253.17 | 254.80 | 250.94 | 252.39 | 252.39 | -0.13% | 1,072,685 |
| Jun 5, 2026 | 252.39 | 253.79 | 251.79 | 252.72 | 252.72 | 0.64% | 1,582,540 |
| Jun 4, 2026 | 253.72 | 253.72 | 249.84 | 251.12 | 251.12 | 0.34% | 960,769 |
| Jun 3, 2026 | 250.09 | 252.05 | 247.31 | 250.26 | 250.26 | 0.68% | 1,011,127 |
| Jun 2, 2026 | 246.88 | 249.62 | 246.11 | 248.58 | 248.58 | 1.13% | 1,250,862 |
| Jun 1, 2026 | 245.84 | 246.29 | 242.05 | 245.81 | 245.81 | -0.59% | 1,334,419 |
| May 29, 2026 | 248.67 | 249.21 | 246.95 | 247.28 | 247.28 | -0.95% | 2,948,045 |
| May 28, 2026 | 247.02 | 249.73 | 246.32 | 249.64 | 249.64 | -0.26% | 1,282,992 |
| May 27, 2026 | 251.64 | 253.69 | 250.28 | 250.29 | 250.29 | -0.05% | 1,125,847 |
| May 26, 2026 | 253.30 | 255.07 | 249.53 | 250.41 | 250.41 | -0.71% | 1,264,734 |
| May 22, 2026 | 251.91 | 252.74 | 249.43 | 252.20 | 252.20 | 0.91% | 872,931 |
| May 21, 2026 | 248.77 | 250.78 | 245.60 | 249.93 | 249.93 | -0.33% | 1,089,522 |
| May 20, 2026 | 247.55 | 250.90 | 245.08 | 250.77 | 250.77 | 1.37% | 1,706,046 |
| May 19, 2026 | 248.15 | 248.68 | 244.37 | 247.37 | 247.37 | -0.84% | 1,756,506 |
| May 18, 2026 | 248.58 | 250.97 | 246.36 | 249.46 | 249.46 | 0.72% | 1,922,807 |
| May 15, 2026 | 248.81 | 249.89 | 247.42 | 247.68 | 247.68 | -1.23% | 1,343,717 |
| May 14, 2026 | 252.36 | 252.61 | 249.69 | 250.77 | 250.77 | 0.27% | 811,162 |
| May 13, 2026 | 250.82 | 252.64 | 249.07 | 250.10 | 250.10 | -0.52% | 1,137,725 |
| May 12, 2026 | 252.80 | 253.91 | 249.65 | 251.41 | 251.41 | -0.27% | 1,169,460 |
| May 11, 2026 | 255.12 | 256.48 | 251.01 | 252.09 | 252.09 | -1.05% | 1,201,114 |
| May 8, 2026 | 256.10 | 257.29 | 253.97 | 254.76 | 254.76 | -0.30% | 884,639 |
| May 7, 2026 | 260.78 | 262.21 | 255.20 | 255.53 | 255.53 | -1.92% | 1,413,135 |
| May 6, 2026 | 257.98 | 262.15 | 257.64 | 260.52 | 260.52 | 2.35% | 1,276,487 |
| May 5, 2026 | 252.68 | 255.50 | 251.76 | 254.55 | 254.55 | 1.15% | 1,033,080 |
| May 4, 2026 | 253.91 | 254.78 | 250.46 | 251.65 | 251.65 | -1.50% | 1,213,922 |
| May 1, 2026 | 260.68 | 261.34 | 253.20 | 255.47 | 255.47 | -0.98% | 2,070,685 |
| Apr 30, 2026 | 250.00 | 259.33 | 247.00 | 258.01 | 258.01 | -2.88% | 3,486,798 |
| Apr 29, 2026 | 268.36 | 269.39 | 264.45 | 265.67 | 265.67 | -1.04% | 1,658,232 |
| Apr 28, 2026 | 271.23 | 271.23 | 265.96 | 268.47 | 268.47 | -0.47% | 1,098,624 |
| Apr 27, 2026 | 269.45 | 273.25 | 266.78 | 269.74 | 269.74 | 0.17% | 945,473 |
| Apr 24, 2026 | 271.83 | 272.39 | 269.09 | 269.29 | 269.29 | -1.41% | 1,168,330 |
| Apr 23, 2026 | 268.78 | 274.12 | 267.80 | 273.13 | 273.13 | 2.26% | 1,350,609 |
| Apr 22, 2026 | 272.64 | 274.00 | 266.82 | 267.09 | 267.09 | -1.46% | 1,088,007 |
| Apr 21, 2026 | 272.32 | 274.36 | 270.02 | 271.05 | 271.05 | -0.60% | 816,499 |
| Apr 20, 2026 | 272.26 | 273.11 | 270.37 | 272.68 | 272.68 | 0.15% | 1,118,813 |
| Apr 17, 2026 | 267.49 | 274.10 | 267.27 | 272.26 | 272.26 | 2.50% | 1,474,599 |
| Apr 16, 2026 | 264.06 | 267.65 | 263.07 | 265.61 | 265.61 | 0.46% | 983,296 |
| Apr 15, 2026 | 270.80 | 271.37 | 262.11 | 264.39 | 264.39 | -2.89% | 1,390,377 |
| Apr 14, 2026 | 273.32 | 274.55 | 271.55 | 272.25 | 272.25 | -0.82% | 1,024,766 |
| Apr 13, 2026 | 269.52 | 274.61 | 268.05 | 274.51 | 274.51 | 1.47% | 1,408,417 |
| Apr 10, 2026 | 273.81 | 274.66 | 270.31 | 270.52 | 270.52 | -0.97% | 982,205 |
| Apr 9, 2026 | 268.12 | 274.78 | 267.17 | 273.18 | 273.18 | 1.36% | 1,371,674 |
| Apr 8, 2026 | 265.99 | 269.64 | 261.52 | 269.51 | 269.51 | 4.04% | 1,270,176 |
| Apr 7, 2026 | 258.10 | 260.46 | 256.31 | 259.04 | 259.04 | 0.22% | 1,460,163 |
| Apr 6, 2026 | 256.99 | 258.71 | 255.67 | 258.48 | 258.48 | 0.10% | 817,279 |
| Apr 2, 2026 | 256.72 | 261.56 | 255.44 | 258.21 | 258.21 | -0.89% | 813,265 |
| Apr 1, 2026 | 260.23 | 263.35 | 259.44 | 260.54 | 260.54 | 0.10% | 1,227,150 |
| Mar 31, 2026 | 257.68 | 261.55 | 254.41 | 260.29 | 260.29 | 2.24% | 1,413,293 |
| Mar 30, 2026 | 261.25 | 262.01 | 255.58 | 256.19 | 254.58 | -1.10% | 1,071,129 |
| 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 |