Dark

ITW
Illinois Tool Works Inc.
stock NYSE

At Close

Mar 16, 2026 3:59:56 PM EDT

268.64USD+0.618%(+1.65)716,118

268.61Bid 268.75Ask 0.14Spread

Pre-market

Mar 12, 2026 8:33:30 AM EDT

269.00USD+0.753%(+2.01)0

After-hours

Mar 16, 2026 4:00:30 PM EDT

268.64USD0.000%(0.00)5,012

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	269.5200	270.0000	267.4600	268.6400	+0.618%	716,118	0.000%
2026-03-13	267.7800	269.7150	265.7800	266.9900	+0.516%	1,159,430	+0.618%
2026-03-12	269.5100	271.6000	265.4700	265.6200	-2.173%	1,598,481	+1.137%
2026-03-11	272.1300	273.3700	267.6600	271.5200	-0.648%	1,164,144	-1.061%
2026-03-10	275.5000	278.0600	273.0300	273.2900	-1.190%	1,187,409	-1.701%
2026-03-09	273.5500	277.2000	269.9500	276.5800	-0.209%	1,248,778	-2.871%
2026-03-06	281.0000	281.3600	274.8100	277.1600	-1.894%	1,382,780	-3.074%
2026-03-05	284.8300	286.5000	280.2300	282.5100	-1.623%	1,288,420	-4.910%
2026-03-04	286.8000	287.9100	284.3200	287.1700	+0.416%	808,179	-6.453%
2026-03-03	286.4300	288.4900	282.8650	285.9800	-1.782%	1,442,210	-6.063%
2026-03-02	287.8200	291.8000	285.2900	291.1700	+0.186%	1,474,747	-7.738%
2026-02-27	288.6300	291.6750	287.6800	290.6300	+0.121%	3,074,598	-7.566%
2026-02-26	290.9600	291.7480	286.7200	290.2800	+0.186%	1,414,636	-7.455%
2026-02-25	294.5700	296.5199	288.0000	289.7400	-1.636%	1,620,640	-7.282%
2026-02-24	293.8500	296.5000	293.4650	294.5600	+0.457%	1,189,412	-8.800%
2026-02-23	295.4900	298.3500	292.5400	293.2200	-0.597%	1,230,360	-8.383%
2026-02-20	293.7000	298.0950	292.5700	294.9800	+0.395%	1,473,336	-8.929%
2026-02-19	295.0600	296.9400	292.3800	293.8200	-0.790%	1,265,677	-8.570%
2026-02-18	298.1400	298.6400	295.3550	296.1600	-0.424%	1,082,721	-9.292%
2026-02-17	299.4400	301.5000	295.7300	297.4200	-0.728%	1,095,633	-9.677%
2026-02-13	298.0100	302.2300	295.1900	299.6000	+0.365%	1,310,530	-10.334%
2026-02-12	299.9100	303.1550	297.8700	298.5100	+0.148%	2,079,823	-10.006%
2026-02-11	291.9600	299.9000	291.9600	298.0700	+1.298%	1,404,686	-9.874%
2026-02-10	291.5500	295.2900	289.3050	294.2500	+1.263%	1,261,706	-8.703%
2026-02-09	291.3400	294.1800	289.5300	290.5800	-1.018%	1,887,722	-7.550%
2026-02-06	289.6600	294.7900	287.5000	293.5700	+1.831%	1,531,417	-8.492%
2026-02-05	287.9400	293.8300	286.8300	288.2900	-0.177%	2,641,290	-6.816%
2026-02-04	281.7000	293.6700	281.0000	288.8000	+3.546%	3,382,661	-6.981%
2026-02-03	266.9800	282.8799	263.4600	278.9100	+5.564%	3,598,496	-3.682%
2026-02-02	261.2800	265.0000	260.0600	264.2100	+1.129%	2,156,333	+1.677%
2026-01-30	262.2300	263.0600	258.1000	261.2600	-0.609%	1,438,389	+2.825%
2026-01-29	259.9700	263.7800	258.4250	262.8600	+1.785%	1,269,348	+2.199%
2026-01-28	258.1400	260.5900	257.6101	258.2500	-0.170%	1,062,447	+4.023%
2026-01-27	259.4600	260.7300	257.7450	258.6900	-0.178%	860,468	+3.846%
2026-01-26	259.0200	260.2800	257.4100	259.1500	+0.345%	1,123,392	+3.662%
2026-01-23	259.9000	260.4300	256.9600	258.2600	-0.551%	1,292,821	+4.019%
2026-01-22	261.0700	262.6100	259.3700	259.6900	-0.096%	1,281,824	+3.446%
2026-01-21	256.7800	262.0800	256.3250	259.9400	+2.158%	1,259,303	+3.347%
2026-01-20	260.2000	261.9900	253.7250	254.4500	-3.424%	1,316,554	+5.577%
2026-01-16	261.5100	264.2675	260.0500	263.4700	+0.603%	1,280,634	+1.962%
2026-01-15	259.9300	262.7050	258.5195	261.8900	+1.159%	1,023,455	+2.577%
2026-01-14	256.7600	260.9700	256.6400	258.8900	+0.830%	1,676,131	+3.766%
2026-01-13	255.2600	256.9500	254.6950	256.7600	+0.872%	1,339,569	+4.627%
2026-01-12	254.4300	255.4654	252.6900	254.5400	-0.227%	1,056,007	+5.539%
2026-01-09	254.7700	256.1100	252.0700	255.1200	+0.548%	1,340,402	+5.299%
2026-01-08	245.9700	255.0600	245.9700	253.7300	+2.729%	1,530,051	+5.876%
2026-01-07	254.4800	255.0800	246.3700	246.9900	-2.817%	1,363,687	+8.766%
2026-01-06	248.3500	254.2000	247.5510	254.1500	+1.827%	1,860,860	+5.701%
2026-01-05	248.5600	251.3100	247.6100	249.5900	+0.036%	2,418,953	+7.633%
2026-01-02	246.6500	249.5450	244.5500	249.5000	+1.299%	1,622,588	+7.671%
2025-12-31	248.4200	249.5100	246.2850	246.3000	-1.806%	750,474	+9.070%
2025-12-30	251.5000	251.9555	250.1300	250.8300	-0.555%	669,128	+7.100%
2025-12-29	252.4600	253.5900	251.6000	252.2300	-0.091%	1,168,984	+6.506%
2025-12-26	251.5900	252.9300	251.5000	252.4600	+0.202%	412,474	+6.409%
2025-12-24	251.8300	252.6725	251.1000	251.9500	+0.048%	291,651	+6.624%
2025-12-23	251.8600	253.0000	251.2301	251.8300	+0.103%	594,108	+6.675%
2025-12-22	250.1700	252.9800	248.8201	251.5700	+0.572%	768,265	+6.785%
2025-12-19	250.5600	250.7650	248.6350	250.1400	-0.414%	3,335,313	+7.396%
2025-12-18	252.5700	254.2800	250.6725	251.1800	-0.483%	1,415,942	+6.951%
2025-12-17	250.5400	253.7100	249.3700	252.4000	+0.694%	1,317,362	+6.434%
2025-12-16	255.0900	256.3200	249.5301	250.6600	-3.093%	1,735,294	+7.173%
2025-12-15	259.0000	259.7800	257.8700	258.6600	+0.248%	1,316,101	+3.858%
2025-12-12	258.8200	259.2700	256.8100	258.0200	+0.237%	967,311	+4.116%
2025-12-11	254.9900	258.1700	254.1100	257.4100	+1.530%	1,041,124	+4.363%
2025-12-10	247.3900	254.1800	246.5600	253.5300	+2.798%	1,231,983	+5.960%
2025-12-09	248.3300	249.8000	246.3700	246.6300	-0.605%	871,924	+8.924%
2025-12-08	248.7600	250.4300	247.7250	248.1300	-0.629%	994,485	+8.266%
2025-12-05	250.1200	250.8600	248.1300	249.7000	+0.128%	782,716	+7.585%
2025-12-04	250.6900	251.5500	248.4300	249.3800	-0.264%	1,021,634	+7.723%
2025-12-03	249.3100	251.6100	247.8300	250.0400	+0.668%	1,062,032	+7.439%
2025-12-02	248.4000	249.3700	245.7710	248.3800	+0.360%	825,223	+8.157%
2025-12-01	247.3200	250.2900	247.1300	247.4900	-0.718%	1,066,891	+8.546%
2025-11-28	248.2800	250.3700	248.2800	249.2800	+0.116%	452,199	+7.766%
2025-11-26	247.1200	250.5200	246.0201	248.9900	+0.258%	725,747	+7.892%
2025-11-25	245.1700	249.6100	243.7240	248.3500	+2.400%	1,070,270	+8.170%
2025-11-24	247.2900	248.3499	242.3450	242.5300	-2.115%	2,511,785	+10.766%
2025-11-21	242.1000	248.4500	241.2800	247.7700	+2.766%	1,548,863	+8.423%
2025-11-20	243.0000	244.0600	239.2400	241.1000	+0.012%	1,403,320	+11.423%
2025-11-19	241.7300	243.1780	239.5200	241.0700	-0.355%	990,820	+11.437%
2025-11-18	240.9400	243.4900	238.8200	241.9300	+0.215%	1,365,709	+11.040%
2025-11-17	243.9500	244.5700	240.8300	241.4100	-1.049%	989,528	+11.280%
2025-11-14	244.9900	245.3200	242.5600	243.9700	-0.538%	978,511	+10.112%
2025-11-13	245.0500	247.0100	244.3429	245.2900	-0.057%	1,058,037	+9.519%
2025-11-12	245.6400	247.8500	245.0950	245.4300	+0.029%	695,170	+9.457%
2025-11-11	245.5000	246.3600	244.6400	245.3600	+0.446%	662,706	+9.488%
2025-11-10	245.1900	245.9400	241.7200	244.2700	-0.497%	1,069,137	+9.977%
2025-11-07	244.3200	246.6450	243.2700	245.4900	+0.487%	1,077,199	+9.430%
2025-11-06	244.7800	247.0850	243.2701	244.3000	-0.310%	915,968	+9.963%
2025-11-05	244.6000	246.4400	243.0300	245.0600	+0.057%	1,591,157	+9.622%
2025-11-04	242.6100	245.3900	242.0200	244.9200	+0.736%	1,420,042	+9.685%
2025-11-03	242.9000	243.6900	240.5200	243.1300	-0.324%	1,250,148	+10.492%
2025-10-31	241.7300	244.8300	241.0400	243.9200	+0.115%	1,649,506	+10.134%
2025-10-30	241.4700	247.3600	240.6650	243.6400	+0.665%	1,347,104	+10.261%
2025-10-29	244.8400	247.1200	241.2300	242.0300	-1.562%	1,797,528	+10.995%
2025-10-28	247.6800	249.5800	245.7000	245.8700	-0.783%	1,558,014	+9.261%
2025-10-27	248.7700	248.8000	245.4300	247.8100	+0.838%	2,010,182	+8.406%
2025-10-24	249.0000	250.7100	242.8000	245.7500	-4.541%	3,222,831	+9.314%
2025-10-23	254.5700	258.0100	252.2000	257.4400	+1.771%	2,046,472	+4.351%
2025-10-22	256.7900	258.4300	252.9100	252.9600	-1.626%	1,317,012	+6.199%
2025-10-21	251.6800	258.1650	251.4100	257.1400	+1.886%	1,077,195	+4.472%
2025-10-20	249.1700	252.8300	249.1700	252.3800	+1.252%	1,001,423	+6.443%
2025-10-17	247.3600	249.5200	246.8000	249.2600	+0.939%	889,048	+7.775%
2025-10-16	248.4400	248.4400	245.4300	246.9400	-0.303%	704,534	+8.788%
2025-10-15	248.5700	249.7500	245.8000	247.6900	-0.161%	720,384	+8.458%
2025-10-14	242.7500	249.5300	242.5300	248.0900	+1.485%	1,114,893	+8.283%
2025-10-13	246.5400	247.3500	243.5001	244.4600	-0.192%	1,071,904	+9.891%
2025-10-10	248.9200	249.9400	244.2300	244.9300	-1.353%	1,271,334	+9.680%
2025-10-09	253.5600	254.2998	247.4900	248.2900	-1.765%	1,145,722	+8.196%
2025-10-08	256.2200	256.2600	251.8200	252.7500	-1.173%	1,525,375	+6.287%
2025-10-07	259.3500	259.6100	255.4200	255.7500	-1.144%	932,500	+5.040%
2025-10-06	259.3400	260.0000	256.7400	258.7100	-0.496%	844,531	+3.838%
2025-10-03	260.2800	262.7500	259.9300	260.0000	-0.280%	740,556	+3.323%
2025-10-02	258.8800	262.0999	258.2000	260.7300	+0.312%	733,255	+3.034%
2025-10-01	259.3200	260.5750	258.0000	259.9200	-0.322%	874,041	+3.355%
2025-09-30	259.0700	261.6350	258.3900	260.7600	-0.237%	1,097,830	+3.022%
2025-09-29	262.4600	263.2000	260.7300	261.3800	+0.130%	840,003	+2.778%
2025-09-26	258.8900	261.4700	257.1580	261.0400	+1.221%	533,811	+2.911%
2025-09-25	258.3600	259.5800	257.3000	257.8900	-0.643%	678,732	+4.168%
2025-09-24	260.4200	261.8771	258.5900	259.5600	-0.635%	693,300	+3.498%
2025-09-23	261.4900	263.3000	260.0100	261.2200	+0.126%	829,913	+2.841%
2025-09-22	261.3700	262.0000	260.1088	260.8900	-0.370%	692,310	+2.971%
2025-09-19	264.0500	264.0500	261.5000	261.8600	-0.656%	1,915,447	+2.589%
2025-09-18	262.7500	265.2300	262.2800	263.5900	+0.423%	698,746	+1.916%
2025-09-17	262.7100	268.0000	261.8000	262.4800	+0.244%	963,873	+2.347%
2025-09-16	262.9900	264.4550	261.0600	261.8400	-0.769%	828,818	+2.597%
2025-09-15	264.5700	264.8300	262.5400	263.8700	+0.194%	801,059	+1.808%
2025-09-12	265.2800	265.9700	262.9330	263.3600	-1.130%	668,438	+2.005%
2025-09-11	262.2700	266.9300	261.6400	266.3700	+1.455%	1,040,345	+0.852%
2025-09-10	261.3200	264.5700	261.1700	262.5500	+0.141%	817,276	+2.320%
2025-09-09	265.1200	265.6000	261.3500	262.1800	-1.687%	631,040	+2.464%
2025-09-08	265.5100	266.9100	263.6200	266.6800	+0.165%	799,180	+0.735%
2025-09-05	266.6900	268.6800	264.5200	266.2400	+0.215%	583,082	+0.901%
2025-09-04	261.8400	265.7600	260.5900	265.6700	+1.692%	639,556	+1.118%
2025-09-03	261.9500	262.4300	259.9700	261.2500	-0.385%	719,269	+2.829%
2025-09-02	263.2650	263.2650	260.7500	262.2600	-0.903%	898,322	+2.433%
2025-08-29	266.0700	267.1500	264.0400	264.6500	-0.414%	963,378	+1.508%
2025-08-28	267.5000	268.0000	263.6600	265.7500	-0.405%	725,255	+1.087%
2025-08-27	265.5700	268.2500	265.5700	266.8300	+0.222%	659,525	+0.678%
2025-08-26	266.7000	268.4000	265.5800	266.2400	-0.187%	1,393,363	+0.901%
2025-08-25	269.4800	270.7400	266.4700	266.7400	-0.991%	691,422	+0.712%
2025-08-22	262.0000	269.8200	262.0000	269.4100	+3.222%	1,069,451	-0.286%
2025-08-21	261.0300	262.9400	260.9900	261.0000	-0.389%	1,030,435	+2.927%
2025-08-20	263.8900	265.5400	261.8900	262.0200	-0.727%	943,128	+2.527%
2025-08-19	259.8700	264.4900	259.6950	263.9400	+1.821%	1,002,550	+1.781%
2025-08-18	258.6700	260.3100	256.4300	259.2200	+0.224%	638,312	+3.634%
2025-08-15	263.0000	263.9000	258.2700	258.6400	-1.467%	1,115,107	+3.866%
2025-08-14	263.2600	264.6450	261.4179	262.4900	-1.807%	1,173,380	+2.343%
2025-08-13	261.4500	267.4400	260.5750	267.3200	+2.626%	1,131,247	+0.494%
2025-08-12	258.3500	261.0000	257.5800	260.4800	+1.397%	637,772	+3.133%
2025-08-11	257.5900	258.4800	256.1100	256.8900	-0.039%	622,681	+4.574%
2025-08-08	256.7800	258.9600	256.5900	256.9900	+0.082%	541,275	+4.533%
2025-08-07	259.2500	259.7760	256.2250	256.7800	-0.283%	1,021,300	+4.619%
2025-08-06	256.6400	259.2200	255.2650	257.5100	+0.574%	1,162,557	+4.322%
2025-08-05	255.2500	256.9050	252.6900	256.0400	+0.970%	819,797	+4.921%
2025-08-04	252.3100	255.4000	251.8500	253.5800	+0.503%	910,006	+5.939%
2025-08-01	253.4800	253.9000	249.6700	252.3100	-1.430%	1,236,431	+6.472%
2025-07-31	251.2400	257.4250	251.2400	255.9700	+0.907%	1,676,800	+4.950%
2025-07-30	257.7900	257.7900	251.3500	253.6700	-2.247%	1,985,603	+5.901%
2025-07-29	260.7900	261.0500	256.6700	259.5000	-0.196%	1,847,134	+3.522%
2025-07-28	261.4000	262.1700	259.4200	260.0100	-0.646%	754,848	+3.319%
2025-07-25	263.0600	263.6600	260.7300	261.7000	-0.050%	1,092,980	+2.652%
2025-07-24	262.2300	263.8000	260.5600	261.8300	-0.536%	794,155	+2.601%
2025-07-23	260.7800	263.7600	260.6850	263.2400	+1.196%	929,954	+2.051%
2025-07-22	255.2700	260.7800	254.9760	260.1300	+2.156%	765,532	+3.271%
2025-07-21	256.1900	257.6500	254.5600	254.6400	-0.200%	754,762	+5.498%
2025-07-18	258.0900	258.3500	253.2800	255.1500	-0.990%	1,029,843	+5.287%
2025-07-17	256.8200	258.8400	256.3600	257.7000	+0.343%	806,509	+4.245%
2025-07-16	257.0700	257.4640	253.2500	256.8200	+0.176%	772,796	+4.602%
2025-07-15	258.9900	259.5500	256.2950	256.3700	-0.485%	718,307	+4.786%
2025-07-14	258.4300	258.9800	255.7400	257.6200	-0.801%	664,175	+4.278%
2025-07-11	259.9200	260.7900	258.6300	259.7000	-0.923%	745,914	+3.442%
2025-07-10	260.5600	264.6100	259.8900	262.1200	+0.912%	1,097,755	+2.487%
2025-07-09	258.7300	260.2500	256.7900	259.7500	+0.717%	866,274	+3.423%
2025-07-08	254.7600	259.2600	254.4800	257.9000	+1.272%	1,572,415	+4.164%
2025-07-07	257.9100	259.7451	253.8900	254.6600	-1.485%	974,824	+5.490%
2025-07-03	256.0000	258.6850	255.6400	258.5000	+0.799%	759,519	+3.923%
2025-07-02	254.9300	256.5300	253.1200	256.4500	+0.494%	1,121,932	+4.753%
2025-07-01	246.0700	257.6300	245.1750	255.1900	+3.211%	1,317,778	+5.271%
2025-06-30	246.2000	247.4050	245.1850	247.2500	-0.327%	930,811	+8.651%
2025-06-27	247.6700	249.6500	246.6300	248.0600	+0.531%	971,417	+8.296%
2025-06-26	246.1100	247.4950	245.3000	246.7500	+0.431%	867,708	+8.871%
2025-06-25	245.8000	246.9600	244.2100	245.6900	-0.045%	1,165,570	+9.341%
2025-06-24	245.3700	246.3900	242.9300	245.8000	+0.655%	1,031,427	+9.292%
2025-06-23	240.9200	244.4000	239.5601	244.2000	+1.488%	668,218	+10.008%
2025-06-20	242.6800	243.2800	239.6100	240.6200	-0.286%	1,504,318	+11.645%
2025-06-18	241.0800	243.0800	240.8100	241.3100	+0.054%	673,278	+11.326%
2025-06-17	243.3500	244.5100	240.7700	241.1800	-1.338%	678,735	+11.386%
2025-06-16	244.2400	245.1525	242.6100	244.4500	+1.230%	671,755	+9.896%
2025-06-13	243.8000	244.9900	241.0200	241.4800	-1.841%	801,603	+11.247%
2025-06-12	245.4200	246.8900	244.2800	246.0100	-0.247%	650,999	+9.199%
2025-06-11	249.4300	249.4300	246.0150	246.6200	-0.956%	727,696	+8.929%
2025-06-10	248.0100	249.9200	246.5400	249.0000	+0.696%	632,350	+7.888%
2025-06-09	247.9900	248.8599	246.2000	247.2800	-0.113%	718,698	+8.638%
2025-06-06	248.5000	249.7900	246.5400	247.5600	+0.589%	604,764	+8.515%
2025-06-05	247.0800	248.1300	245.3275	246.1100	-0.162%	1,090,904	+9.154%
2025-06-04	245.9000	248.1000	244.9900	246.5100	+0.510%	998,925	+8.977%
2025-06-03	242.2800	245.5700	241.8500	245.2600	+1.076%	792,786	+9.533%
2025-06-02	243.9600	245.1000	240.5000	242.6500	-0.992%	977,622	+10.711%
2025-05-30	245.1900	246.2300	243.4000	245.0800	-0.265%	2,390,401	+9.613%
2025-05-29	245.7100	245.7300	243.0400	245.7300	+0.779%	714,545	+9.323%
2025-05-28	246.9700	247.5800	243.5100	243.8300	-1.159%	661,682	+10.175%
2025-05-27	244.6800	247.1550	243.1300	246.6900	+2.005%	789,564	+8.898%
2025-05-23	241.5200	242.8400	240.9000	241.8400	-1.173%	752,546	+11.082%
2025-05-22	243.8900	246.2500	243.0592	244.7100	+0.025%	831,412	+9.779%
2025-05-21	247.0500	248.2850	244.1200	244.6500	-2.117%	772,892	+9.806%
2025-05-20	251.5000	252.1200	248.9100	249.9400	-0.703%	954,403	+7.482%
2025-05-19	248.8500	252.4700	248.8500	251.7100	+0.147%	739,366	+6.726%
2025-05-16	248.0000	251.6000	247.1200	251.3400	+1.359%	1,179,490	+6.883%
2025-05-15	245.2300	248.5350	244.1900	247.9700	+1.154%	926,605	+8.336%
2025-05-14	248.5500	248.5500	244.6300	245.1400	-1.606%	1,252,301	+9.586%
2025-05-13	251.0000	252.3800	249.1200	249.1400	-0.467%	1,184,148	+7.827%
2025-05-12	249.9700	252.7499	249.2800	250.3100	+3.221%	1,142,491	+7.323%
2025-05-09	243.5200	244.5400	242.0900	242.5000	-0.243%	809,940	+10.779%
2025-05-08	242.7200	246.0150	241.6400	243.0900	+1.157%	1,237,899	+10.511%
2025-05-07	237.0000	241.9600	236.6800	240.3100	+0.183%	1,552,392	+11.789%
2025-05-06	239.4500	241.1600	238.5800	239.8700	-0.415%	1,029,816	+11.994%
2025-05-05	240.6500	242.8300	239.3850	240.8700	-0.598%	942,765	+11.529%
2025-05-02	242.9400	243.4300	240.7100	242.3200	+1.287%	1,543,262	+10.862%
2025-05-01	241.0100	244.0000	238.3400	239.2400	-0.279%	1,818,179	+12.289%
2025-04-30	239.8800	240.6500	228.7600	239.9100	-0.761%	3,721,926	+11.975%
2025-04-29	239.7700	243.0400	238.8300	241.7500	+0.679%	1,472,527	+11.123%
2025-04-28	240.5000	243.4600	238.6200	240.1200	+0.259%	972,783	+11.877%
2025-04-25	241.7500	242.0300	238.2200	239.5000	-1.062%	1,285,773	+12.167%
2025-04-24	238.0300	242.4800	236.5500	242.0700	+2.269%	957,748	+10.976%
2025-04-23	241.0000	244.2700	235.9000	236.7000	+0.190%	1,072,470	+13.494%
2025-04-22	229.7000	236.7900	229.7000	236.2500	+3.796%	1,295,516	+13.710%
2025-04-21	228.7900	229.8350	224.9000	227.6100	-1.399%	939,067	+18.026%
2025-04-17	230.8400	233.9300	230.4900	230.8400	+0.453%	889,346	+16.375%
2025-04-16	230.8300	233.4350	227.7000	229.8000	-0.734%	1,345,937	+16.902%
2025-04-15	232.5000	234.9050	231.2650	231.5000	-0.878%	669,323	+16.043%
2025-04-14	235.0000	236.0200	232.6800	233.5500	+0.529%	1,129,911	+15.025%
2025-04-11	226.2200	233.7820	223.6900	232.3200	+2.429%	1,451,470	+15.634%
2025-04-10	229.5000	231.6600	219.8500	226.8100	-3.432%	1,805,314	+18.443%
2025-04-09	216.2100	235.4200	215.8700	234.8700	+7.536%	2,113,386	+14.378%
2025-04-08	228.0000	228.8600	214.6600	218.4100	-1.506%	1,840,063	+22.998%
2025-04-07	219.5200	229.9200	215.4550	221.7500	-1.693%	2,341,934	+21.145%
2025-04-04	233.4900	235.6500	224.9400	225.5700	-5.793%	2,022,721	+19.094%
2025-04-03	246.6600	249.5900	239.0400	239.4400	-5.146%	1,492,534	+12.195%
2025-04-02	246.7600	253.2300	246.7600	252.4300	+1.500%	980,402	+6.422%
2025-04-01	247.2600	249.8400	246.3300	248.7000	+0.278%	1,010,589	+8.018%
2025-03-31	244.0400	249.3100	242.4700	248.0100	+0.629%	1,546,353	+8.318%
2025-03-28	252.3800	252.4600	246.1600	246.4600	-2.183%	939,547	+8.999%
2025-03-27	256.3300	256.8100	250.0700	251.9600	-1.536%	1,491,812	+6.620%
2025-03-26	255.2200	257.4901	253.7300	255.8900	+0.353%	834,785	+4.983%
2025-03-25	256.6700	257.4000	253.1800	254.9900	-0.254%	774,667	+5.353%
2025-03-24	252.9300	256.1400	252.9300	255.6400	+1.711%	647,700	+5.085%
2025-03-21	251.4500	251.8800	248.1600	251.3400	-0.797%	1,476,515	+6.883%
2025-03-20	254.2500	255.9800	252.1400	253.3600	-1.124%	816,528	+6.031%
2025-03-19	254.6400	257.3000	254.1700	256.2400	+0.628%	825,530	+4.839%
2025-03-18	255.7300	257.1300	253.0000	254.6400	-0.582%	818,447	+5.498%
2025-03-17	253.6100	257.7100	252.1900	256.1300	+0.656%	772,027	+4.884%
2025-03-14	251.3600	255.1300	251.1200	254.4600	+1.634%	831,972	+5.573%
2025-03-13	250.1700	256.0400	248.8400	250.3700	-0.370%	1,066,909	+7.297%
2025-03-12	254.7900	255.6100	248.6300	251.3000	-1.381%	1,672,956	+6.900%
2025-03-11	267.3800	267.8300	254.6000	254.8200	-4.801%	1,682,788	+5.423%
2025-03-10	273.2400	278.1250	267.0600	267.6700	-2.481%	1,771,304	+0.362%
2025-03-07	265.1900	275.3200	264.3700	274.4800	+3.534%	2,270,441	-2.128%
2025-03-06	260.2900	265.7100	258.4701	265.1100	+1.555%	1,478,298	+1.332%
2025-03-05	256.2600	261.8200	255.1000	261.0500	+2.244%	1,248,980	+2.907%
2025-03-04	261.4000	261.8700	254.4500	255.3200	-2.635%	1,411,020	+5.217%
2025-03-03	266.0200	267.4300	260.6200	262.2300	-0.663%	1,017,570	+2.444%
2025-02-28	262.6700	264.2050	259.7200	263.9800	+1.084%	1,349,250	+1.765%
2025-02-27	261.3000	263.8500	260.0300	261.1500	-0.099%	788,230	+2.868%
2025-02-26	264.2200	264.3850	260.5300	261.4100	-1.179%	1,004,902	+2.766%
2025-02-25	262.7900	266.9800	261.9600	264.5300	+1.120%	1,235,534	+1.554%
2025-02-24	264.3800	266.6450	261.0900	261.6000	-1.014%	1,129,083	+2.691%
2025-02-21	265.8700	265.8700	262.7300	264.2800	-0.475%	849,630	+1.650%
2025-02-20	263.2400	265.8400	262.8250	265.5400	+0.545%	864,928	+1.167%
2025-02-19	262.0100	264.3700	261.2601	264.1000	+0.705%	790,513	+1.719%
2025-02-18	258.0000	262.3000	257.6500	262.2500	+1.604%	776,042	+2.437%
2025-02-14	260.4500	261.2175	257.6700	258.1100	-0.761%	984,563	+4.080%
2025-02-13	256.9600	260.6800	256.9500	260.0900	+1.578%	896,207	+3.287%
2025-02-12	256.8100	256.8150	252.3491	256.0500	-1.017%	901,656	+4.917%
2025-02-11	257.3400	258.7500	255.8201	258.6800	+0.415%	735,809	+3.850%
2025-02-10	256.7900	258.3700	255.6900	257.6100	+0.802%	751,031	+4.282%
2025-02-07	255.9000	255.9000	252.8000	255.5600	+0.184%	1,009,988	+5.118%
2025-02-06	255.3100	255.3100	248.4700	255.0900	+0.334%	1,156,709	+5.312%
2025-02-05	248.0000	254.4500	244.6922	254.2400	-0.173%	2,085,156	+5.664%
2025-02-04	255.5000	256.5200	254.0701	254.6800	-0.298%	1,292,986	+5.481%
2025-02-03	255.5000	257.4499	251.9900	255.4400	-1.435%	1,236,246	+5.168%
2025-01-31	259.4000	261.8990	258.5700	259.1600	-0.373%	1,223,732	+3.658%
2025-01-30	257.4700	260.2500	256.9150	260.1300	+1.463%	952,235	+3.271%
2025-01-29	258.0000	259.5900	256.0600	256.3800	-0.901%	794,081	+4.782%
2025-01-28	262.5900	263.5600	258.6000	258.7100	-2.159%	875,520	+3.838%
2025-01-27	260.2300	265.1150	260.2300	264.4200	+1.739%	979,751	+1.596%
2025-01-24	259.5200	260.4900	258.5000	259.9000	0.000%	810,294	+3.363%
2025-01-23	259.6700	260.1514	257.9800	259.9000	+0.293%	579,645	+3.363%
2025-01-22	260.6000	261.1850	258.3750	259.1400	-0.861%	813,039	+3.666%
2025-01-21	258.4200	262.3720	258.4200	261.3900	+1.954%	679,072	+2.774%
2025-01-17	257.5000	258.0000	256.1800	256.3800	+0.176%	817,571	+4.782%
2025-01-16	253.9200	256.3500	253.0600	255.9300	+0.839%	840,591	+4.966%
2025-01-15	256.3800	256.6700	253.7300	253.8000	+0.328%	677,002	+5.847%
2025-01-14	250.4200	253.3400	250.4200	252.9700	+1.310%	762,128	+6.194%
2025-01-13	243.9800	249.8400	243.7250	249.7000	+1.960%	1,026,580	+7.585%
2025-01-10	245.1100	247.4600	242.6855	244.9000	-1.094%	1,123,764	+9.694%
2025-01-08	247.2600	248.6000	246.6600	247.6100	-0.394%	1,042,335	+8.493%
2025-01-07	250.5000	252.4500	247.9600	248.5900	-0.707%	664,308	+8.065%
2025-01-06	252.3200	254.5800	249.7800	250.3600	-0.765%	772,650	+7.301%
2025-01-03	250.3800	253.0250	248.6200	252.2900	+0.904%	804,831	+6.481%
2025-01-02	254.8200	255.9498	249.8900	250.0300	-1.392%	718,337	+7.443%
2024-12-31	253.7900	255.1400	252.7200	253.5600	-0.498%	660,354	+5.947%
2024-12-30	255.1500	255.7100	252.4100	254.8300	-0.670%	906,584	+5.419%
2024-12-27	256.9200	259.2497	255.2900	256.5500	-0.858%	471,502	+4.713%
2024-12-26	258.1300	259.3300	257.4000	258.7700	-0.154%	412,512	+3.814%
2024-12-24	257.7900	259.1700	256.4753	259.1700	+0.594%	348,859	+3.654%
2024-12-23	257.9200	259.1899	256.2100	257.6400	-0.456%	648,169	+4.270%
2024-12-20	257.7100	262.3450	257.2600	258.8200	+0.275%	2,446,328	+3.794%
2024-12-19	262.4300	263.8700	257.8700	258.1100	-1.194%	1,184,105	+4.080%
2024-12-18	267.4300	269.9990	261.0400	261.2300	-2.482%	817,136	+2.837%
2024-12-17	268.5200	271.1500	267.0100	267.8800	-0.660%	848,462	+0.284%
2024-12-16	272.1100	272.3500	269.1443	269.6600	-0.900%	790,796	-0.378%
2024-12-13	272.8600	273.2700	270.6600	272.1100	-0.370%	478,326	-1.275%
2024-12-12	273.6400	274.3700	271.6300	273.1200	+0.059%	532,980	-1.640%
2024-12-11	274.8100	276.4200	272.5100	272.9600	-0.289%	663,310	-1.583%
2024-12-10	273.8400	275.1800	269.9700	273.7500	-0.117%	744,070	-1.867%
2024-12-09	273.9500	276.2375	273.3300	274.0700	+0.197%	745,490	-1.981%
2024-12-06	276.4600	277.2350	273.3000	273.5300	-0.632%	510,800	-1.788%
2024-12-05	277.0700	278.2050	274.4800	275.2700	-0.228%	681,609	-2.409%
2024-12-04	275.4400	277.3800	274.7900	275.9000	-0.033%	849,271	-2.631%
2024-12-03	278.0200	278.9800	274.4700	275.9900	-0.901%	683,631	-2.663%
2024-12-02	278.1100	278.8600	275.7385	278.5000	+0.353%	863,149	-3.540%
2024-11-29	275.2900	278.7700	274.5500	277.5200	+0.536%	521,626	-3.200%
2024-11-27	276.6400	279.1299	275.6400	276.0400	-0.170%	775,661	-2.681%
2024-11-26	275.6300	276.7800	273.1300	276.5100	+0.051%	795,602	-2.846%
2024-11-25	274.8900	277.9400	274.0300	276.3700	+0.883%	1,221,707	-2.797%
2024-11-22	270.8200	274.3400	269.5650	273.9500	+1.519%	771,608	-1.938%
2024-11-21	266.3800	271.1850	265.4600	269.8500	+1.303%	744,676	-0.448%
2024-11-20	267.0100	267.4100	264.3100	266.3800	-0.030%	710,206	+0.848%
2024-11-19	267.9000	268.7800	266.1100	266.4600	-1.333%	599,928	+0.818%
2024-11-18	270.0800	272.3000	269.3900	270.0600	-0.207%	679,258	-0.526%
2024-11-15	269.4100	272.8100	269.3450	270.6200	+0.278%	835,423	-0.732%
2024-11-14	272.4900	273.6000	269.6200	269.8700	-1.132%	778,166	-0.456%
2024-11-13	269.9000	273.3550	268.8900	272.9600	+0.649%	1,270,810	-1.583%
2024-11-12	273.2600	274.3600	271.0200	271.2000	-1.119%	718,533	-0.944%
2024-11-11	272.5500	275.5300	272.5500	274.2700	+0.853%	703,599	-2.053%
2024-11-08	272.6100	275.7300	271.8200	271.9500	-0.352%	792,843	-1.217%
2024-11-07	275.6800	275.9550	271.2900	272.9100	-0.929%	805,370	-1.565%
2024-11-06	272.9500	277.5800	272.0400	275.4700	+3.393%	1,104,606	-2.479%
2024-11-05	263.3600	266.9600	262.1300	266.4300	+0.966%	667,320	+0.829%
2024-11-04	263.6200	265.4500	262.0000	263.8800	+0.304%	644,247	+1.804%
2024-11-01	261.9800	264.2800	260.7400	263.0800	+0.747%	824,638	+2.113%
2024-10-31	264.6400	265.3900	260.8100	261.1300	-1.211%	1,190,240	+2.876%
2024-10-30	263.0000	264.7500	253.4550	264.3300	+3.238%	1,592,298	+1.631%
2024-10-29	255.4500	257.5450	253.0000	256.0400	-0.323%	1,265,953	+4.921%
2024-10-28	255.7200	258.5200	255.7200	256.8700	+1.098%	724,696	+4.582%
2024-10-25	257.1400	257.1600	253.8300	254.0800	-0.567%	578,226	+5.730%
2024-10-24	256.1500	257.1599	254.0600	255.5300	-0.308%	629,719	+5.131%
2024-10-23	256.4600	257.9900	255.5500	256.3200	-0.257%	832,902	+4.806%
2024-10-22	257.9700	259.2900	254.2500	256.9800	-0.538%	830,962	+4.537%
2024-10-21	260.3000	261.0200	257.7410	258.3700	-1.019%	547,451	+3.975%
2024-10-18	261.8700	261.9500	259.6300	261.0300	+0.142%	666,465	+2.915%
2024-10-17	261.9400	262.2000	258.9500	260.6600	-0.065%	671,894	+3.061%
2024-10-16	260.9900	263.2399	259.3401	260.8300	-0.199%	665,122	+2.994%
2024-10-15	262.7200	264.7700	261.2900	261.3500	-0.057%	710,725	+2.789%
2024-10-14	259.8400	261.9000	258.9400	261.5000	+0.349%	499,635	+2.730%
2024-10-11	257.3900	260.9200	257.3900	260.5900	+1.464%	635,674	+3.089%
2024-10-10	257.3800	257.8350	255.2600	256.8300	-0.446%	520,106	+4.598%
2024-10-09	255.6100	259.2900	254.3400	257.9800	+0.884%	696,293	+4.132%
2024-10-08	256.3000	257.0050	253.1200	255.7200	-0.125%	517,115	+5.052%
2024-10-07	256.4100	258.1300	255.1300	256.0400	-0.917%	502,971	+4.921%
2024-10-04	260.9600	261.4100	256.4850	258.4100	-0.608%	613,041	+3.959%
2024-10-03	260.3900	262.0600	257.6000	259.9900	-0.725%	796,309	+3.327%
2024-10-02	260.3700	262.4000	260.0000	261.8900	+0.207%	750,646	+2.577%
2024-10-01	262.0200	262.1700	258.6300	261.3500	-0.275%	710,695	+2.789%
2024-09-30	262.1500	263.0300	259.3300	262.0700	-0.720%	831,768	+2.507%
2024-09-27	263.0000	267.7000	262.8100	263.9700	+0.752%	872,722	+1.769%
2024-09-26	260.0000	263.2300	259.1500	262.0000	+1.527%	694,224	+2.534%
2024-09-25	259.0600	259.7900	257.5200	258.0600	-0.178%	1,132,661	+4.100%
2024-09-24	258.2100	259.7150	256.6900	258.5200	+0.729%	685,999	+3.915%
2024-09-23	254.5100	256.9300	253.0300	256.6500	+0.916%	701,475	+4.672%

document.getElementById("JscWNm").onerror = function(){this.style.display='none';}; .dark-mode .ZY8p10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZY8p10{ color: #333333; background-color: white; border: 2px solid #333333; }ITWIllinois Tool Works Inc.stock NYSE

ITW
Illinois Tool Works Inc.
stock NYSE