Illinois Tool Works Inc. (ITW)
NYSE: ITW
· Real-Time Price · USD
262.44
-4.88 (-1.83%)
At close: Aug 14, 2025, 3:59 PM
262.20
-0.09%
After-hours: Aug 14, 2025, 06:07 PM EDT
ITW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 263.26 | 264.65 | 261.42 | 262.49 | n/a | -1.81% | 1,167,462 |
| Aug 13, 2025 | 261.45 | 267.44 | 260.58 | 267.32 | 267.32 | 2.63% | 1,131,247 |
| Aug 12, 2025 | 258.35 | 261.00 | 257.58 | 260.48 | 260.48 | 1.40% | 637,800 |
| Aug 11, 2025 | 257.59 | 258.48 | 256.11 | 256.89 | 256.89 | -0.04% | 622,700 |
| Aug 8, 2025 | 256.78 | 258.96 | 256.59 | 256.99 | 256.99 | 0.08% | 541,275 |
| Aug 7, 2025 | 259.25 | 259.78 | 256.23 | 256.78 | 256.78 | -0.28% | 1,021,300 |
| Aug 6, 2025 | 256.64 | 259.22 | 255.27 | 257.51 | 257.51 | 0.57% | 1,162,600 |
| Aug 5, 2025 | 255.25 | 256.90 | 252.69 | 256.04 | 256.04 | 0.97% | 819,797 |
| Aug 4, 2025 | 252.31 | 255.40 | 251.85 | 253.58 | 253.58 | 0.50% | 910,006 |
| Aug 1, 2025 | 253.48 | 253.90 | 249.67 | 252.31 | 252.31 | -1.43% | 1,236,431 |
| Jul 31, 2025 | 251.24 | 257.43 | 251.24 | 255.97 | 255.97 | 0.91% | 1,676,800 |
| Jul 30, 2025 | 257.79 | 257.79 | 251.35 | 253.67 | 253.67 | -2.25% | 1,985,603 |
| Jul 29, 2025 | 260.79 | 261.05 | 256.67 | 259.50 | 259.50 | -0.20% | 1,847,134 |
| Jul 28, 2025 | 261.40 | 262.17 | 259.42 | 260.01 | 260.01 | -0.65% | 754,848 |
| Jul 25, 2025 | 263.06 | 263.66 | 260.73 | 261.70 | 261.70 | -0.05% | 1,093,000 |
| Jul 24, 2025 | 262.23 | 263.80 | 260.56 | 261.83 | 261.83 | -0.54% | 794,200 |
| Jul 23, 2025 | 260.78 | 263.76 | 260.69 | 263.24 | 263.24 | 1.20% | 930,000 |
| Jul 22, 2025 | 255.27 | 260.78 | 254.98 | 260.13 | 260.13 | 2.16% | 765,532 |
| Jul 21, 2025 | 256.19 | 257.65 | 254.56 | 254.64 | 254.64 | -0.20% | 754,800 |
| Jul 18, 2025 | 258.09 | 258.35 | 253.28 | 255.15 | 255.15 | -0.99% | 1,029,843 |