Dark

ITW
Illinois Tool Works Inc.
stock NYSE

Sep 18, 2026

269.42USD+0.714%(+1.91)2,096,276

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	267.6000	270.2600	266.4200	269.4200	+0.714%	2,096,276	0.000%
2026-09-17	270.6400	270.6500	265.5300	267.5100	+0.067%	1,027,148	+0.714%
2026-09-16	269.8100	270.2100	265.1400	267.3300	-0.473%	1,194,536	+0.782%
2026-09-15	269.4700	270.2600	266.2900	268.6000	-0.164%	1,034,625	+0.305%
2026-09-14	265.3500	270.7850	265.0800	269.0400	+0.328%	1,280,528	+0.141%
2026-09-11	267.9400	269.6500	266.1600	268.1600	+1.116%	1,019,625	+0.470%
2026-09-10	262.5700	265.5400	261.3500	265.2000	+0.458%	1,646,405	+1.591%
2026-09-09	267.1400	268.2600	263.5300	263.9900	-1.749%	1,385,303	+2.057%
2026-09-08	268.7700	271.2446	267.2300	268.6900	-0.529%	1,053,497	+0.272%
2026-09-04	270.9400	273.8600	269.3500	270.1200	-0.563%	1,044,251	-0.259%
2026-09-03	271.8600	272.5900	267.8101	271.6500	+0.951%	979,944	-0.821%
2026-09-02	270.5300	270.5300	265.8924	269.0900	-0.293%	1,673,844	+0.123%
2026-09-01	275.0400	276.7580	268.9600	269.8800	-1.994%	1,086,003	-0.170%
2026-08-31	279.0500	279.5000	274.8600	275.3700	-1.689%	1,251,146	-2.161%
2026-08-28	283.3500	284.4300	278.5000	280.1000	-0.557%	837,039	-3.813%
2026-08-27	283.3000	283.3800	279.2500	281.6700	-1.345%	809,865	-4.349%
2026-08-26	283.0100	286.2643	282.2400	285.5100	+1.370%	889,716	-5.636%
2026-08-25	286.2700	286.2700	280.9100	281.6500	-0.810%	766,756	-4.342%
2026-08-24	283.9100	286.1800	282.4000	283.9500	+0.588%	809,248	-5.117%
2026-08-21	284.1000	284.1650	281.0400	282.2900	-0.159%	872,356	-4.559%
2026-08-20	282.7000	285.6500	281.8100	282.7400	-0.531%	1,014,140	-4.711%
2026-08-19	286.5500	289.8750	283.8400	284.2500	-0.144%	894,515	-5.217%
2026-08-18	288.8700	289.4350	284.5690	284.6600	-0.912%	1,069,767	-5.354%
2026-08-17	289.8700	290.8968	287.2100	287.2800	-1.214%	970,410	-6.217%
2026-08-14	290.1100	291.0150	288.1000	290.8100	-0.058%	1,403,920	-7.355%
2026-08-13	294.8000	295.1000	288.7000	290.9800	-0.523%	683,730	-7.409%
2026-08-12	292.7300	294.2300	289.7600	292.5100	-0.218%	912,115	-7.894%
2026-08-11	294.6700	297.7600	292.8100	293.1500	-0.465%	836,048	-8.095%
2026-08-10	296.1800	296.7043	293.4350	294.5200	-0.721%	797,578	-8.522%
2026-08-07	293.5500	297.6700	292.4500	296.6600	+0.665%	918,955	-9.182%
2026-08-06	300.1600	300.5300	293.8775	294.7000	-0.881%	912,804	-8.578%
2026-08-05	296.1700	297.5000	293.5800	297.3200	+0.766%	907,766	-9.384%
2026-08-04	284.9200	296.3250	284.3600	295.0600	+2.277%	1,215,470	-8.690%
2026-08-03	288.5100	291.7450	285.5200	288.4900	+0.537%	1,183,474	-6.610%
2026-07-31	282.5100	287.9900	281.8700	286.9500	+1.146%	1,823,455	-6.109%
2026-07-30	296.2400	296.2400	281.9500	283.7000	-2.992%	2,297,525	-5.033%
2026-07-29	298.6000	298.6000	289.5700	292.4500	-0.918%	1,849,175	-7.875%
2026-07-28	298.7100	301.9200	293.2600	295.1600	+3.630%	2,855,852	-8.721%
2026-07-27	284.0100	287.9400	283.6800	284.8200	+0.636%	2,119,031	-5.407%
2026-07-24	278.0400	283.0300	276.2300	283.0200	+2.206%	1,349,511	-4.805%
2026-07-23	273.4300	277.0300	271.2700	276.9100	+1.088%	1,491,829	-2.705%
2026-07-22	272.7700	275.7600	272.1400	273.9300	+0.713%	1,204,376	-1.646%
2026-07-21	272.5400	274.2100	270.0000	271.9900	+0.110%	1,593,836	-0.945%
2026-07-20	277.0200	277.2900	270.6000	271.6900	-1.579%	2,062,588	-0.836%
2026-07-17	279.1500	285.0700	275.3200	276.0500	-2.445%	1,850,671	-2.402%
2026-07-16	271.6300	283.4826	270.6700	282.9700	+4.259%	1,590,829	-4.788%
2026-07-15	271.6600	272.4600	269.2400	271.4100	-0.320%	918,532	-0.733%
2026-07-14	274.4100	274.8800	271.3300	272.2800	+0.287%	1,329,813	-1.050%
2026-07-13	271.5000	274.5500	269.9300	271.5000	+1.001%	1,248,531	-0.766%
2026-07-10	265.9700	271.1200	265.5750	268.8100	+1.254%	1,119,481	+0.227%
2026-07-09	267.3400	267.9800	263.5500	265.4800	+0.143%	1,174,024	+1.484%
2026-07-08	267.5900	269.0050	264.2000	265.1000	-2.210%	1,181,957	+1.630%
2026-07-07	274.9400	274.9550	269.2100	271.0900	-1.159%	1,064,325	-0.616%
2026-07-06	273.3500	275.6000	271.5700	274.2700	+0.554%	1,044,517	-1.768%
2026-07-02	271.1700	273.1200	267.0000	272.7600	+1.409%	1,260,915	-1.225%
2026-07-01	268.7700	272.1500	265.8610	268.9700	-0.555%	1,408,276	+0.167%
2026-06-30	265.7800	271.5300	263.8500	270.4700	+1.122%	2,149,589	-0.388%
2026-06-29	266.8700	268.5650	265.2700	267.4700	-0.090%	1,121,114	+0.729%
2026-06-26	270.1100	270.3100	266.5900	267.7100	-1.068%	1,964,988	+0.639%
2026-06-25	265.8700	273.2500	265.2800	270.6000	+2.624%	1,650,879	-0.436%
2026-06-24	262.4900	265.5500	261.7700	263.6800	+0.780%	1,823,268	+2.177%
2026-06-23	263.0300	264.8950	261.2500	261.6400	-1.383%	1,330,286	+2.974%
2026-06-22	263.5700	266.3600	261.8600	265.3100	+0.462%	1,113,866	+1.549%
2026-06-18	264.9800	269.5050	263.5400	264.0900	+0.755%	2,590,006	+2.018%
2026-06-17	265.4300	269.1200	261.0000	262.1100	-1.381%	1,698,868	+2.789%
2026-06-16	264.3700	266.5700	263.3700	265.7800	+1.246%	1,579,514	+1.370%
2026-06-15	259.8500	263.4700	259.3100	262.5100	+1.973%	1,725,889	+2.632%
2026-06-12	256.6800	257.4800	254.1500	257.4300	+1.171%	817,853	+4.658%
2026-06-11	250.9100	256.0300	250.6400	254.4500	+1.711%	1,201,684	+5.883%
2026-06-10	254.5600	257.4599	250.1100	250.1700	-2.487%	1,350,020	+7.695%
2026-06-09	254.3200	257.4700	254.2000	256.5500	+1.648%	1,637,414	+5.017%
2026-06-08	253.1700	254.8000	250.9350	252.3900	-0.131%	1,075,812	+6.747%
2026-06-05	252.3900	253.7900	251.7850	252.7200	+0.637%	1,582,614	+6.608%
2026-06-04	253.7200	253.7200	249.8401	251.1200	+0.344%	966,464	+7.287%
2026-06-03	250.0900	252.0500	247.3100	250.2600	+0.676%	1,020,792	+7.656%
2026-06-02	246.8800	249.6200	246.1100	248.5800	+1.127%	1,250,961	+8.384%
2026-06-01	245.8400	246.2900	242.0500	245.8100	-0.594%	1,339,072	+9.605%
2026-05-29	248.6700	249.2100	246.9500	247.2800	-0.945%	2,995,492	+8.953%
2026-05-28	247.0200	249.7300	246.3200	249.6400	-0.260%	1,300,545	+7.923%
2026-05-27	251.6400	253.6900	250.2800	250.2900	-0.048%	1,122,954	+7.643%
2026-05-26	253.3000	255.0700	249.5300	250.4100	-0.710%	1,269,350	+7.592%
2026-05-22	251.9100	252.7400	249.4250	252.2000	+0.908%	874,188	+6.828%
2026-05-21	248.7700	250.7800	245.6000	249.9300	-0.335%	1,090,121	+7.798%
2026-05-20	247.5500	250.8950	245.0750	250.7700	+1.374%	1,707,698	+7.437%
2026-05-19	248.1500	248.6750	244.3742	247.3700	-0.838%	1,818,077	+8.914%
2026-05-18	248.5800	250.9700	246.3550	249.4600	+0.719%	1,924,719	+8.001%
2026-05-15	248.8100	249.8850	247.4200	247.6800	-1.232%	1,343,717	+8.777%
2026-05-14	252.3600	252.6100	249.6850	250.7700	+0.268%	811,162	+7.437%
2026-05-13	250.8200	252.6400	249.0700	250.1000	-0.521%	1,137,726	+7.725%
2026-05-12	252.8000	253.9080	249.6500	251.4100	-0.270%	1,166,983	+7.164%
2026-05-11	255.1200	256.4750	251.0100	252.0900	-1.048%	1,201,114	+6.875%
2026-05-08	256.1000	257.2850	253.9700	254.7600	-0.301%	884,640	+5.754%
2026-05-07	260.7800	262.2100	255.2000	255.5300	-1.915%	1,413,136	+5.436%
2026-05-06	257.9800	262.1450	257.6400	260.5200	+2.345%	1,279,531	+3.416%
2026-05-05	252.6800	255.5000	251.7600	254.5500	+1.152%	1,033,081	+5.842%
2026-05-04	253.9100	254.7800	250.4600	251.6500	-1.495%	1,213,922	+7.061%
2026-05-01	260.6800	261.3400	253.2000	255.4700	-0.984%	2,070,685	+5.461%
2026-04-30	250.0000	259.3300	247.0000	258.0100	-2.883%	3,486,800	+4.422%
2026-04-29	268.3600	269.3890	264.4460	265.6700	-1.043%	1,658,105	+1.412%
2026-04-28	271.2300	271.2300	265.9600	268.4700	-0.471%	1,098,626	+0.354%
2026-04-27	269.4500	273.2500	266.7800	269.7400	+0.167%	945,474	-0.119%
2026-04-24	271.8300	272.3900	269.0900	269.2900	-1.406%	1,168,333	+0.048%
2026-04-23	268.7800	274.1200	267.8000	273.1300	+2.261%	1,350,609	-1.358%
2026-04-22	272.6400	274.0000	266.8200	267.0900	-1.461%	1,088,007	+0.872%
2026-04-21	272.3200	274.3600	270.0200	271.0500	-0.598%	816,141	-0.601%
2026-04-20	272.2600	273.1100	270.3650	272.6800	+0.154%	1,118,646	-1.196%
2026-04-17	267.4900	274.1000	267.2700	272.2600	+2.504%	1,474,599	-1.043%
2026-04-16	264.0600	267.6500	263.0700	265.6100	+0.461%	983,297	+1.434%
2026-04-15	270.8000	271.3700	262.1100	264.3900	-2.887%	1,390,377	+1.902%
2026-04-14	273.3200	274.5500	271.5501	272.2500	-0.823%	1,024,766	-1.039%
2026-04-13	269.5200	274.6100	268.0500	274.5100	+1.475%	1,408,172	-1.854%
2026-04-10	273.8100	274.6600	270.3100	270.5200	-0.974%	982,040	-0.407%
2026-04-09	268.1200	274.7800	267.1700	273.1800	+1.362%	1,371,532	-1.376%
2026-04-08	265.9900	269.6400	261.5200	269.5100	+4.042%	1,270,177	-0.033%
2026-04-07	258.1000	260.4600	256.3050	259.0400	+0.217%	1,460,163	+4.007%
2026-04-06	256.9900	258.7100	255.6700	258.4800	+0.105%	817,279	+4.232%
2026-04-02	256.7200	261.5600	255.4400	258.2100	-0.894%	813,265	+4.341%
2026-04-01	260.2300	263.3499	259.4400	260.5400	+0.096%	1,227,151	+3.408%
2026-03-31	257.6800	261.5500	254.4100	260.2900	+1.600%	1,413,294	+3.508%
2026-03-30	261.2500	262.0100	255.5800	256.1900	-1.100%	1,071,129	+5.164%
2026-03-27	260.7200	263.1900	257.8600	259.0400	-0.891%	1,482,091	+4.007%
2026-03-26	264.5200	266.6400	260.4250	261.3700	-1.907%	1,503,858	+3.080%
2026-03-25	267.3100	268.4100	263.3000	266.4500	+0.532%	1,169,495	+1.115%
2026-03-24	260.1200	266.4500	258.8750	265.0400	+0.872%	1,046,015	+1.653%
2026-03-23	263.4100	265.4000	261.0000	262.7500	+1.968%	1,650,104	+2.539%
2026-03-20	260.8600	262.2800	256.1300	257.6800	-1.128%	2,352,943	+4.556%
2026-03-19	258.0000	262.1200	257.1500	260.6200	-0.046%	1,125,319	+3.377%
2026-03-18	266.5900	268.4000	260.2600	260.7400	-2.614%	1,224,355	+3.329%
2026-03-17	271.0000	271.5400	264.3800	267.7400	-0.335%	859,059	+0.627%
2026-03-16	269.2000	270.1100	267.4700	268.6400	+0.618%	716,252	+0.290%
2026-03-13	267.7800	269.7150	265.7800	266.9900	+0.516%	1,159,430	+0.910%
2026-03-12	269.5100	271.6000	265.4700	265.6200	-2.173%	1,598,481	+1.431%
2026-03-11	272.1300	273.3700	267.6600	271.5200	-0.648%	1,164,144	-0.773%
2026-03-10	275.5000	278.0600	273.0300	273.2900	-1.190%	1,187,409	-1.416%
2026-03-09	273.5500	277.2000	269.9500	276.5800	-0.209%	1,248,778	-2.589%
2026-03-06	281.0000	281.3600	274.8100	277.1600	-1.894%	1,382,780	-2.793%
2026-03-05	284.8300	286.5000	280.2300	282.5100	-1.623%	1,288,420	-4.633%
2026-03-04	286.8000	287.9100	284.3200	287.1700	+0.416%	808,179	-6.181%
2026-03-03	286.4300	288.4900	282.8650	285.9800	-1.782%	1,442,210	-5.791%
2026-03-02	287.8200	291.8000	285.2900	291.1700	+0.186%	1,474,747	-7.470%
2026-02-27	288.6300	291.6750	287.6800	290.6300	+0.121%	3,074,598	-7.298%
2026-02-26	290.9600	291.7480	286.7200	290.2800	+0.186%	1,414,636	-7.186%
2026-02-25	294.5700	296.5199	288.0000	289.7400	-1.636%	1,620,640	-7.013%
2026-02-24	293.8500	296.5000	293.4650	294.5600	+0.457%	1,189,412	-8.535%
2026-02-23	295.4900	298.3500	292.5400	293.2200	-0.597%	1,230,360	-8.117%
2026-02-20	293.7000	298.0950	292.5700	294.9800	+0.395%	1,473,336	-8.665%
2026-02-19	295.0600	296.9400	292.3800	293.8200	-0.790%	1,265,677	-8.304%
2026-02-18	298.1400	298.6400	295.3550	296.1600	-0.424%	1,082,721	-9.029%
2026-02-17	299.4400	301.5000	295.7300	297.4200	-0.728%	1,095,633	-9.414%
2026-02-13	298.0100	302.2300	295.1900	299.6000	+0.365%	1,310,530	-10.073%
2026-02-12	299.9100	303.1550	297.8700	298.5100	+0.148%	2,079,823	-9.745%
2026-02-11	291.9600	299.9000	291.9600	298.0700	+1.298%	1,404,686	-9.612%
2026-02-10	291.5500	295.2900	289.3050	294.2500	+1.263%	1,261,706	-8.438%
2026-02-09	291.3400	294.1800	289.5300	290.5800	-1.018%	1,887,722	-7.282%
2026-02-06	289.6600	294.7900	287.5000	293.5700	+1.831%	1,531,417	-8.226%
2026-02-05	287.9400	293.8300	286.8300	288.2900	-0.177%	2,641,290	-6.545%
2026-02-04	281.7000	293.6700	281.0000	288.8000	+3.546%	3,382,661	-6.711%
2026-02-03	266.9800	282.8799	263.4600	278.9100	+5.564%	3,598,496	-3.403%
2026-02-02	261.2800	265.0000	260.0600	264.2100	+1.129%	2,156,333	+1.972%
2026-01-30	262.2300	263.0600	258.1000	261.2600	-0.609%	1,438,389	+3.123%
2026-01-29	259.9700	263.7800	258.4250	262.8600	+1.785%	1,269,348	+2.496%
2026-01-28	258.1400	260.5900	257.6101	258.2500	-0.170%	1,062,447	+4.325%
2026-01-27	259.4600	260.7300	257.7450	258.6900	-0.178%	860,468	+4.148%
2026-01-26	259.0200	260.2800	257.4100	259.1500	+0.345%	1,123,392	+3.963%
2026-01-23	259.9000	260.4300	256.9600	258.2600	-0.551%	1,292,821	+4.321%
2026-01-22	261.0700	262.6100	259.3700	259.6900	-0.096%	1,281,824	+3.747%
2026-01-21	256.7800	262.0800	256.3250	259.9400	+2.158%	1,259,303	+3.647%
2026-01-20	260.2000	261.9900	253.7250	254.4500	-3.424%	1,316,554	+5.883%
2026-01-16	261.5100	264.2675	260.0500	263.4700	+0.603%	1,280,634	+2.258%
2026-01-15	259.9300	262.7050	258.5195	261.8900	+1.159%	1,023,455	+2.875%
2026-01-14	256.7600	260.9700	256.6400	258.8900	+0.830%	1,676,131	+4.067%
2026-01-13	255.2600	256.9500	254.6950	256.7600	+0.872%	1,339,569	+4.931%
2026-01-12	254.4300	255.4654	252.6900	254.5400	-0.227%	1,056,007	+5.846%
2026-01-09	254.7700	256.1100	252.0700	255.1200	+0.548%	1,340,402	+5.605%
2026-01-08	245.9700	255.0600	245.9700	253.7300	+2.729%	1,530,051	+6.184%
2026-01-07	254.4800	255.0800	246.3700	246.9900	-2.817%	1,363,687	+9.081%
2026-01-06	248.3500	254.2000	247.5510	254.1500	+1.827%	1,860,860	+6.008%
2026-01-05	248.5600	251.3100	247.6100	249.5900	+0.036%	2,418,953	+7.945%
2026-01-02	246.6500	249.5450	244.5500	249.5000	+1.299%	1,622,588	+7.984%
2025-12-31	248.4200	249.5100	246.2850	246.3000	-1.806%	750,474	+9.387%
2025-12-30	251.5000	251.9555	250.1300	250.8300	-0.555%	669,128	+7.411%
2025-12-29	252.4600	253.5900	251.6000	252.2300	-0.091%	1,168,984	+6.815%
2025-12-26	251.5900	252.9300	251.5000	252.4600	+0.202%	412,474	+6.718%
2025-12-24	251.8300	252.6725	251.1000	251.9500	+0.048%	291,651	+6.934%
2025-12-23	251.8600	253.0000	251.2301	251.8300	+0.103%	594,108	+6.985%
2025-12-22	250.1700	252.9800	248.8201	251.5700	+0.572%	768,265	+7.095%
2025-12-19	250.5600	250.7650	248.6350	250.1400	-0.414%	3,335,313	+7.708%
2025-12-18	252.5700	254.2800	250.6725	251.1800	-0.483%	1,415,942	+7.262%
2025-12-17	250.5400	253.7100	249.3700	252.4000	+0.694%	1,317,362	+6.743%
2025-12-16	255.0900	256.3200	249.5301	250.6600	-3.093%	1,735,294	+7.484%
2025-12-15	259.0000	259.7800	257.8700	258.6600	+0.248%	1,316,101	+4.160%
2025-12-12	258.8200	259.2700	256.8100	258.0200	+0.237%	967,311	+4.418%
2025-12-11	254.9900	258.1700	254.1100	257.4100	+1.530%	1,041,124	+4.666%
2025-12-10	247.3900	254.1800	246.5600	253.5300	+2.798%	1,231,983	+6.268%
2025-12-09	248.3300	249.8000	246.3700	246.6300	-0.605%	871,924	+9.241%
2025-12-08	248.7600	250.4300	247.7250	248.1300	-0.629%	994,485	+8.580%
2025-12-05	250.1200	250.8600	248.1300	249.7000	+0.128%	782,716	+7.897%
2025-12-04	250.6900	251.5500	248.4300	249.3800	-0.264%	1,021,634	+8.036%
2025-12-03	249.3100	251.6100	247.8300	250.0400	+0.668%	1,062,032	+7.751%
2025-12-02	248.4000	249.3700	245.7710	248.3800	+0.360%	825,223	+8.471%
2025-12-01	247.3200	250.2900	247.1300	247.4900	-0.718%	1,066,891	+8.861%
2025-11-28	248.2800	250.3700	248.2800	249.2800	+0.116%	452,199	+8.079%
2025-11-26	247.1200	250.5200	246.0201	248.9900	+0.258%	725,747	+8.205%
2025-11-25	245.1700	249.6100	243.7240	248.3500	+2.400%	1,070,270	+8.484%
2025-11-24	247.2900	248.3499	242.3450	242.5300	-2.115%	2,511,785	+11.087%
2025-11-21	242.1000	248.4500	241.2800	247.7700	+2.766%	1,548,863	+8.738%
2025-11-20	243.0000	244.0600	239.2400	241.1000	+0.012%	1,403,320	+11.746%
2025-11-19	241.7300	243.1780	239.5200	241.0700	-0.355%	990,820	+11.760%
2025-11-18	240.9400	243.4900	238.8200	241.9300	+0.215%	1,365,709	+11.363%
2025-11-17	243.9500	244.5700	240.8300	241.4100	-1.049%	989,528	+11.603%
2025-11-14	244.9900	245.3200	242.5600	243.9700	-0.538%	978,511	+10.432%
2025-11-13	245.0500	247.0100	244.3429	245.2900	-0.057%	1,058,037	+9.837%
2025-11-12	245.6400	247.8500	245.0950	245.4300	+0.029%	695,170	+9.775%
2025-11-11	245.5000	246.3600	244.6400	245.3600	+0.446%	662,706	+9.806%
2025-11-10	245.1900	245.9400	241.7200	244.2700	-0.497%	1,069,137	+10.296%
2025-11-07	244.3200	246.6450	243.2700	245.4900	+0.487%	1,077,199	+9.748%
2025-11-06	244.7800	247.0850	243.2701	244.3000	-0.310%	915,968	+10.282%
2025-11-05	244.6000	246.4400	243.0300	245.0600	+0.057%	1,591,157	+9.940%
2025-11-04	242.6100	245.3900	242.0200	244.9200	+0.736%	1,420,042	+10.003%
2025-11-03	242.9000	243.6900	240.5200	243.1300	-0.324%	1,250,148	+10.813%
2025-10-31	241.7300	244.8300	241.0400	243.9200	+0.115%	1,649,506	+10.454%
2025-10-30	241.4700	247.3600	240.6650	243.6400	+0.665%	1,347,104	+10.581%
2025-10-29	244.8400	247.1200	241.2300	242.0300	-1.562%	1,797,528	+11.317%
2025-10-28	247.6800	249.5800	245.7000	245.8700	-0.783%	1,558,014	+9.578%
2025-10-27	248.7700	248.8000	245.4300	247.8100	+0.838%	2,010,182	+8.720%
2025-10-24	249.0000	250.7100	242.8000	245.7500	-4.541%	3,222,831	+9.632%
2025-10-23	254.5700	258.0100	252.2000	257.4400	+1.771%	2,046,472	+4.654%
2025-10-22	256.7900	258.4300	252.9100	252.9600	-1.626%	1,317,012	+6.507%
2025-10-21	251.6800	258.1650	251.4100	257.1400	+1.886%	1,077,195	+4.776%
2025-10-20	249.1700	252.8300	249.1700	252.3800	+1.252%	1,001,423	+6.752%
2025-10-17	247.3600	249.5200	246.8000	249.2600	+0.939%	889,048	+8.088%
2025-10-16	248.4400	248.4400	245.4300	246.9400	-0.303%	704,534	+9.103%
2025-10-15	248.5700	249.7500	245.8000	247.6900	-0.161%	720,384	+8.773%
2025-10-14	242.7500	249.5300	242.5300	248.0900	+1.485%	1,114,893	+8.598%
2025-10-13	246.5400	247.3500	243.5001	244.4600	-0.192%	1,071,904	+10.210%
2025-10-10	248.9200	249.9400	244.2300	244.9300	-1.353%	1,271,334	+9.999%
2025-10-09	253.5600	254.2998	247.4900	248.2900	-1.765%	1,145,722	+8.510%
2025-10-08	256.2200	256.2600	251.8200	252.7500	-1.173%	1,525,375	+6.595%
2025-10-07	259.3500	259.6100	255.4200	255.7500	-1.144%	932,500	+5.345%
2025-10-06	259.3400	260.0000	256.7400	258.7100	-0.496%	844,531	+4.140%
2025-10-03	260.2800	262.7500	259.9300	260.0000	-0.280%	740,556	+3.623%
2025-10-02	258.8800	262.0999	258.2000	260.7300	+0.312%	733,255	+3.333%
2025-10-01	259.3200	260.5750	258.0000	259.9200	-0.322%	874,041	+3.655%
2025-09-30	259.0700	261.6350	258.3900	260.7600	-0.237%	1,097,830	+3.321%
2025-09-29	262.4600	263.2000	260.7300	261.3800	+0.130%	840,003	+3.076%
2025-09-26	258.8900	261.4700	257.1580	261.0400	+1.221%	533,811	+3.210%
2025-09-25	258.3600	259.5800	257.3000	257.8900	-0.643%	678,732	+4.471%
2025-09-24	260.4200	261.8771	258.5900	259.5600	-0.635%	693,300	+3.799%
2025-09-23	261.4900	263.3000	260.0100	261.2200	+0.126%	829,913	+3.139%
2025-09-22	261.3700	262.0000	260.1088	260.8900	-0.370%	692,310	+3.270%
2025-09-19	264.0500	264.0500	261.5000	261.8600	-0.656%	1,915,447	+2.887%
2025-09-18	262.7500	265.2300	262.2800	263.5900	+0.423%	698,746	+2.212%
2025-09-17	262.7100	268.0000	261.8000	262.4800	+0.244%	963,873	+2.644%
2025-09-16	262.9900	264.4550	261.0600	261.8400	-0.769%	828,818	+2.895%
2025-09-15	264.5700	264.8300	262.5400	263.8700	+0.194%	801,059	+2.103%
2025-09-12	265.2800	265.9700	262.9330	263.3600	-1.130%	668,438	+2.301%
2025-09-11	262.2700	266.9300	261.6400	266.3700	+1.455%	1,040,345	+1.145%
2025-09-10	261.3200	264.5700	261.1700	262.5500	+0.141%	817,276	+2.617%
2025-09-09	265.1200	265.6000	261.3500	262.1800	-1.687%	631,040	+2.761%
2025-09-08	265.5100	266.9100	263.6200	266.6800	+0.165%	799,180	+1.027%
2025-09-05	266.6900	268.6800	264.5200	266.2400	+0.215%	583,082	+1.194%
2025-09-04	261.8400	265.7600	260.5900	265.6700	+1.692%	639,556	+1.412%
2025-09-03	261.9500	262.4300	259.9700	261.2500	-0.385%	719,269	+3.127%
2025-09-02	263.2650	263.2650	260.7500	262.2600	-0.903%	898,322	+2.730%
2025-08-29	266.0700	267.1500	264.0400	264.6500	-0.414%	963,378	+1.802%
2025-08-28	267.5000	268.0000	263.6600	265.7500	-0.405%	725,255	+1.381%
2025-08-27	265.5700	268.2500	265.5700	266.8300	+0.222%	659,525	+0.971%
2025-08-26	266.7000	268.4000	265.5800	266.2400	-0.187%	1,393,363	+1.194%
2025-08-25	269.4800	270.7400	266.4700	266.7400	-0.991%	691,422	+1.005%
2025-08-22	262.0000	269.8200	262.0000	269.4100	+3.222%	1,069,451	+0.004%
2025-08-21	261.0300	262.9400	260.9900	261.0000	-0.389%	1,030,435	+3.226%
2025-08-20	263.8900	265.5400	261.8900	262.0200	-0.727%	943,128	+2.824%
2025-08-19	259.8700	264.4900	259.6950	263.9400	+1.821%	1,002,550	+2.076%
2025-08-18	258.6700	260.3100	256.4300	259.2200	+0.224%	638,312	+3.935%
2025-08-15	263.0000	263.9000	258.2700	258.6400	-1.467%	1,115,107	+4.168%
2025-08-14	263.2600	264.6450	261.4179	262.4900	-1.807%	1,173,380	+2.640%
2025-08-13	261.4500	267.4400	260.5750	267.3200	+2.626%	1,131,247	+0.786%
2025-08-12	258.3500	261.0000	257.5800	260.4800	+1.397%	637,772	+3.432%
2025-08-11	257.5900	258.4800	256.1100	256.8900	-0.039%	622,681	+4.878%
2025-08-08	256.7800	258.9600	256.5900	256.9900	+0.082%	541,275	+4.837%
2025-08-07	259.2500	259.7760	256.2250	256.7800	-0.283%	1,021,300	+4.923%
2025-08-06	256.6400	259.2200	255.2650	257.5100	+0.574%	1,162,557	+4.625%
2025-08-05	255.2500	256.9050	252.6900	256.0400	+0.970%	819,797	+5.226%
2025-08-04	252.3100	255.4000	251.8500	253.5800	+0.503%	910,006	+6.247%
2025-08-01	253.4800	253.9000	249.6700	252.3100	-1.430%	1,236,431	+6.781%
2025-07-31	251.2400	257.4250	251.2400	255.9700	+0.907%	1,676,800	+5.255%
2025-07-30	257.7900	257.7900	251.3500	253.6700	-2.247%	1,985,603	+6.209%
2025-07-29	260.7900	261.0500	256.6700	259.5000	-0.196%	1,847,134	+3.823%
2025-07-28	261.4000	262.1700	259.4200	260.0100	-0.646%	754,848	+3.619%
2025-07-25	263.0600	263.6600	260.7300	261.7000	-0.050%	1,092,980	+2.950%
2025-07-24	262.2300	263.8000	260.5600	261.8300	-0.536%	794,155	+2.899%
2025-07-23	260.7800	263.7600	260.6850	263.2400	+1.196%	929,954	+2.348%
2025-07-22	255.2700	260.7800	254.9760	260.1300	+2.156%	765,532	+3.571%
2025-07-21	256.1900	257.6500	254.5600	254.6400	-0.200%	754,762	+5.804%
2025-07-18	258.0900	258.3500	253.2800	255.1500	-0.990%	1,029,843	+5.593%
2025-07-17	256.8200	258.8400	256.3600	257.7000	+0.343%	806,509	+4.548%
2025-07-16	257.0700	257.4640	253.2500	256.8200	+0.176%	772,796	+4.906%
2025-07-15	258.9900	259.5500	256.2950	256.3700	-0.485%	718,307	+5.090%
2025-07-14	258.4300	258.9800	255.7400	257.6200	-0.801%	664,175	+4.580%
2025-07-11	259.9200	260.7900	258.6300	259.7000	-0.923%	745,914	+3.743%
2025-07-10	260.5600	264.6100	259.8900	262.1200	+0.912%	1,097,755	+2.785%
2025-07-09	258.7300	260.2500	256.7900	259.7500	+0.717%	866,274	+3.723%
2025-07-08	254.7600	259.2600	254.4800	257.9000	+1.272%	1,572,415	+4.467%
2025-07-07	257.9100	259.7451	253.8900	254.6600	-1.485%	974,824	+5.796%
2025-07-03	256.0000	258.6850	255.6400	258.5000	+0.799%	759,519	+4.224%
2025-07-02	254.9300	256.5300	253.1200	256.4500	+0.494%	1,121,932	+5.058%
2025-07-01	246.0700	257.6300	245.1750	255.1900	+3.211%	1,317,778	+5.576%
2025-06-30	246.2000	247.4050	245.1850	247.2500	-0.327%	930,811	+8.967%
2025-06-27	247.6700	249.6500	246.6300	248.0600	+0.531%	971,417	+8.611%
2025-06-26	246.1100	247.4950	245.3000	246.7500	+0.431%	867,708	+9.187%
2025-06-25	245.8000	246.9600	244.2100	245.6900	-0.045%	1,165,570	+9.659%
2025-06-24	245.3700	246.3900	242.9300	245.8000	+0.655%	1,031,427	+9.609%
2025-06-23	240.9200	244.4000	239.5601	244.2000	+1.488%	668,218	+10.328%
2025-06-20	242.6800	243.2800	239.6100	240.6200	-0.286%	1,504,318	+11.969%
2025-06-18	241.0800	243.0800	240.8100	241.3100	+0.054%	673,278	+11.649%
2025-06-17	243.3500	244.5100	240.7700	241.1800	-1.338%	678,735	+11.709%
2025-06-16	244.2400	245.1525	242.6100	244.4500	+1.230%	671,755	+10.215%
2025-06-13	243.8000	244.9900	241.0200	241.4800	-1.841%	801,603	+11.570%
2025-06-12	245.4200	246.8900	244.2800	246.0100	-0.247%	650,999	+9.516%
2025-06-11	249.4300	249.4300	246.0150	246.6200	-0.956%	727,696	+9.245%
2025-06-10	248.0100	249.9200	246.5400	249.0000	+0.696%	632,350	+8.201%
2025-06-09	247.9900	248.8599	246.2000	247.2800	-0.113%	718,698	+8.953%
2025-06-06	248.5000	249.7900	246.5400	247.5600	+0.589%	604,764	+8.830%
2025-06-05	247.0800	248.1300	245.3275	246.1100	-0.162%	1,090,904	+9.471%
2025-06-04	245.9000	248.1000	244.9900	246.5100	+0.510%	998,925	+9.294%
2025-06-03	242.2800	245.5700	241.8500	245.2600	+1.076%	792,786	+9.851%
2025-06-02	243.9600	245.1000	240.5000	242.6500	-0.992%	977,622	+11.032%
2025-05-30	245.1900	246.2300	243.4000	245.0800	-0.265%	2,390,401	+9.931%
2025-05-29	245.7100	245.7300	243.0400	245.7300	+0.779%	714,545	+9.641%
2025-05-28	246.9700	247.5800	243.5100	243.8300	-1.159%	661,682	+10.495%
2025-05-27	244.6800	247.1550	243.1300	246.6900	+2.005%	789,564	+9.214%
2025-05-23	241.5200	242.8400	240.9000	241.8400	-1.173%	752,546	+11.404%
2025-05-22	243.8900	246.2500	243.0592	244.7100	+0.025%	831,412	+10.098%
2025-05-21	247.0500	248.2850	244.1200	244.6500	-2.117%	772,892	+10.125%
2025-05-20	251.5000	252.1200	248.9100	249.9400	-0.703%	954,403	+7.794%
2025-05-19	248.8500	252.4700	248.8500	251.7100	+0.147%	739,366	+7.036%
2025-05-16	248.0000	251.6000	247.1200	251.3400	+1.359%	1,179,490	+7.193%
2025-05-15	245.2300	248.5350	244.1900	247.9700	+1.154%	926,605	+8.650%
2025-05-14	248.5500	248.5500	244.6300	245.1400	-1.606%	1,252,301	+9.905%
2025-05-13	251.0000	252.3800	249.1200	249.1400	-0.467%	1,184,148	+8.140%
2025-05-12	249.9700	252.7499	249.2800	250.3100	+3.221%	1,142,491	+7.635%
2025-05-09	243.5200	244.5400	242.0900	242.5000	-0.243%	809,940	+11.101%
2025-05-08	242.7200	246.0150	241.6400	243.0900	+1.157%	1,237,899	+10.831%
2025-05-07	237.0000	241.9600	236.6800	240.3100	+0.183%	1,552,392	+12.114%
2025-05-06	239.4500	241.1600	238.5800	239.8700	-0.415%	1,029,816	+12.319%
2025-05-05	240.6500	242.8300	239.3850	240.8700	-0.598%	942,765	+11.853%
2025-05-02	242.9400	243.4300	240.7100	242.3200	+1.287%	1,543,262	+11.184%
2025-05-01	241.0100	244.0000	238.3400	239.2400	-0.279%	1,818,179	+12.615%
2025-04-30	239.8800	240.6500	228.7600	239.9100	-0.761%	3,721,926	+12.300%
2025-04-29	239.7700	243.0400	238.8300	241.7500	+0.679%	1,472,527	+11.446%
2025-04-28	240.5000	243.4600	238.6200	240.1200	+0.259%	972,783	+12.202%
2025-04-25	241.7500	242.0300	238.2200	239.5000	-1.062%	1,285,773	+12.493%
2025-04-24	238.0300	242.4800	236.5500	242.0700	+2.269%	957,748	+11.298%
2025-04-23	241.0000	244.2700	235.9000	236.7000	+0.190%	1,072,470	+13.823%
2025-04-22	229.7000	236.7900	229.7000	236.2500	+3.796%	1,295,516	+14.040%
2025-04-21	228.7900	229.8350	224.9000	227.6100	-1.399%	939,067	+18.369%
2025-04-17	230.8400	233.9300	230.4900	230.8400	+0.453%	889,346	+16.713%
2025-04-16	230.8300	233.4350	227.7000	229.8000	-0.734%	1,345,937	+17.241%
2025-04-15	232.5000	234.9050	231.2650	231.5000	-0.878%	669,323	+16.380%
2025-04-14	235.0000	236.0200	232.6800	233.5500	+0.529%	1,129,911	+15.359%
2025-04-11	226.2200	233.7820	223.6900	232.3200	+2.429%	1,451,470	+15.969%
2025-04-10	229.5000	231.6600	219.8500	226.8100	-3.432%	1,805,314	+18.787%
2025-04-09	216.2100	235.4200	215.8700	234.8700	+7.536%	2,113,386	+14.710%
2025-04-08	228.0000	228.8600	214.6600	218.4100	-1.506%	1,840,063	+23.355%
2025-04-07	219.5200	229.9200	215.4550	221.7500	-1.693%	2,341,934	+21.497%
2025-04-04	233.4900	235.6500	224.9400	225.5700	-5.793%	2,022,721	+19.440%
2025-04-03	246.6600	249.5900	239.0400	239.4400	-5.146%	1,492,534	+12.521%
2025-04-02	246.7600	253.2300	246.7600	252.4300	+1.500%	980,402	+6.731%
2025-04-01	247.2600	249.8400	246.3300	248.7000	+0.278%	1,010,589	+8.331%
2025-03-31	244.0400	249.3100	242.4700	248.0100	+0.629%	1,546,353	+8.633%

document.getElementById("H8kQZM").onerror = function(){this.style.display='none';}; .dark-mode .Wq0y57{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wq0y57{ color: #333333; background-color: white; border: 2px solid #333333; }ITWIllinois Tool Works Inc.stock NYSE

ITW
Illinois Tool Works Inc.
stock NYSE