Illinois Tool Works Inc. (ITW)
NYSE: ITW
· Real-Time Price · USD
259.96
-0.77 (-0.30%)
At close: Oct 03, 2025, 3:59 PM
260.00
0.02%
After-hours: Oct 03, 2025, 05:57 PM EDT
ITW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 258.88 | 262.10 | 258.20 | 260.73 | 260.73 | 0.31% | 730,942 |
| Oct 1, 2025 | 259.32 | 260.58 | 258.00 | 259.92 | 259.92 | -0.32% | 874,041 |
| Sep 30, 2025 | 259.07 | 261.64 | 258.39 | 260.76 | 260.76 | -0.24% | 1,097,830 |
| Sep 29, 2025 | 262.46 | 263.20 | 260.73 | 261.38 | 259.77 | 0.13% | 840,003 |
| Sep 26, 2025 | 258.89 | 261.47 | 257.16 | 261.04 | 259.43 | 1.22% | 533,811 |
| Sep 25, 2025 | 258.36 | 259.58 | 257.30 | 257.89 | 256.30 | -0.64% | 678,732 |
| Sep 24, 2025 | 260.42 | 261.88 | 258.59 | 259.56 | 257.96 | -0.64% | 693,300 |
| Sep 23, 2025 | 261.49 | 263.30 | 260.01 | 261.22 | 259.61 | 0.13% | 829,913 |
| Sep 22, 2025 | 261.37 | 262.00 | 260.11 | 260.89 | 259.28 | -0.37% | 692,310 |
| Sep 19, 2025 | 264.05 | 264.05 | 261.50 | 261.86 | 260.25 | -0.66% | 1,915,447 |
| Sep 18, 2025 | 262.75 | 265.23 | 262.28 | 263.59 | 261.97 | 0.42% | 698,746 |
| Sep 17, 2025 | 262.71 | 268.00 | 261.80 | 262.48 | 260.86 | 0.24% | 963,873 |
| Sep 16, 2025 | 262.99 | 264.46 | 261.06 | 261.84 | 260.23 | -0.77% | 828,818 |
| Sep 15, 2025 | 264.57 | 264.83 | 262.54 | 263.87 | 262.24 | 0.19% | 801,059 |
| Sep 12, 2025 | 265.28 | 265.97 | 262.93 | 263.36 | 261.74 | -1.13% | 668,438 |
| Sep 11, 2025 | 262.27 | 266.93 | 261.64 | 266.37 | 264.73 | 1.45% | 1,040,345 |
| Sep 10, 2025 | 261.32 | 264.57 | 261.17 | 262.55 | 260.93 | 0.14% | 817,300 |
| Sep 9, 2025 | 265.12 | 265.60 | 261.35 | 262.18 | 260.57 | -1.69% | 631,040 |
| Sep 8, 2025 | 265.51 | 266.91 | 263.62 | 266.68 | 265.04 | 0.17% | 799,200 |
| Sep 5, 2025 | 266.69 | 268.68 | 264.52 | 266.24 | 264.60 | 0.21% | 583,100 |
Page 1 of 136