Illinois Tool Works Inc. (ITW)
NYSE: ITW
· Real-Time Price · USD
261.50
-5.18 (-1.94%)
At close: Sep 09, 2025, 11:45 AM
ITW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 265.51 | 266.91 | 263.62 | 266.68 | 266.68 | 0.17% | 799,148 |
| Sep 5, 2025 | 266.69 | 268.68 | 264.52 | 266.24 | 266.24 | 0.21% | 583,100 |
| Sep 4, 2025 | 261.84 | 265.76 | 260.59 | 265.67 | 265.67 | 1.69% | 639,556 |
| Sep 3, 2025 | 261.95 | 262.43 | 259.97 | 261.25 | 261.25 | -0.39% | 719,269 |
| Sep 2, 2025 | 263.27 | 263.27 | 260.75 | 262.26 | 262.26 | -0.90% | 898,322 |
| Aug 29, 2025 | 266.07 | 267.15 | 264.04 | 264.65 | 264.65 | -0.41% | 963,400 |
| Aug 28, 2025 | 267.50 | 268.00 | 263.66 | 265.75 | 265.75 | -0.40% | 725,300 |
| Aug 27, 2025 | 265.57 | 268.25 | 265.57 | 266.83 | 266.83 | 0.22% | 659,525 |
| Aug 26, 2025 | 266.70 | 268.40 | 265.58 | 266.24 | 266.24 | -0.19% | 1,393,400 |
| Aug 25, 2025 | 269.48 | 270.74 | 266.47 | 266.74 | 266.74 | -0.99% | 691,422 |
| Aug 22, 2025 | 262.00 | 269.82 | 262.00 | 269.41 | 269.41 | 3.22% | 1,069,451 |
| Aug 21, 2025 | 261.03 | 262.94 | 260.99 | 261.00 | 261.00 | -0.39% | 1,030,435 |
| Aug 20, 2025 | 263.89 | 265.54 | 261.89 | 262.02 | 262.02 | -0.73% | 943,128 |
| Aug 19, 2025 | 259.87 | 264.49 | 259.70 | 263.94 | 263.94 | 1.82% | 1,002,550 |
| Aug 18, 2025 | 258.67 | 260.31 | 256.43 | 259.22 | 259.22 | 0.22% | 638,312 |
| Aug 15, 2025 | 263.00 | 263.90 | 258.27 | 258.64 | 258.64 | -1.47% | 1,115,107 |
| Aug 14, 2025 | 263.26 | 264.65 | 261.42 | 262.49 | 262.49 | -1.81% | 1,173,400 |
| 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 |