Home

Illinois Tool Works (ITW)

243.92
+0.28 (0.11%)
NYSE · Last Trade: Nov 1st, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Illinois Tool Works (ITW)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025241.73244.83241.04243.921,649,502243.92
10/30/2025241.47247.36240.66243.641,347,042243.64
10/29/2025244.84247.12241.23242.031,797,514242.03
10/28/2025247.68249.58245.70245.871,557,995245.87
10/27/2025248.77248.80245.43247.812,010,181247.81
10/24/2025249.00250.71242.80245.753,222,833245.75
10/23/2025254.57258.01252.20257.442,046,115257.44
10/22/2025256.79258.43252.91252.961,316,911252.96
10/21/2025251.68258.17251.41257.141,077,196257.14
10/20/2025249.17252.83249.17252.381,001,424252.38
10/17/2025247.36249.52246.80249.26889,049249.26
10/16/2025248.44248.44245.43246.94704,535246.94
10/15/2025248.57249.75245.80247.69720,385247.69
10/14/2025242.75249.53242.53248.091,114,894248.09
10/13/2025246.54247.35243.50244.461,071,904244.46
10/10/2025248.92249.94244.23244.931,271,335244.93
10/09/2025253.56254.30247.49248.291,145,723248.29
10/08/2025256.22256.26251.82252.751,525,375252.75
10/07/2025259.35259.61255.42255.75932,493255.75
10/06/2025259.34260.00256.74258.71844,532258.71
10/03/2025260.28262.75259.93260.00740,557260.00
10/02/2025258.88262.10258.20260.73733,256260.73
10/01/2025259.32260.57258.00259.92874,042259.92
9/30/2025259.07261.63258.39260.761,097,831260.76
9/29/2025262.46263.20260.73261.38840,003259.77
9/26/2025258.89261.47257.16261.04537,250259.43
9/25/2025258.36259.58257.30257.89678,733256.30
9/24/2025260.42261.88258.59259.56693,302257.96
9/23/2025261.49263.30260.01261.22829,904259.61
9/22/2025261.37262.00260.11260.89692,307259.28
9/19/2025264.05264.05261.50261.861,915,448260.25
9/18/2025262.75265.23262.28263.59698,747261.97
9/17/2025262.71268.00261.80262.48963,834260.86
9/16/2025262.99264.45261.06261.84828,819260.23
9/15/2025264.57264.83262.54263.87801,061262.25
9/12/2025265.28265.97262.93263.36668,439261.74
9/11/2025262.27266.93261.64266.371,040,314264.73
9/10/2025261.32264.57261.17262.55817,272260.93
9/09/2025265.12265.60261.35262.18630,986260.56
9/08/2025265.51266.91263.62266.68799,181265.04
9/05/2025266.69268.68264.52266.24583,083264.60
9/04/2025261.84265.76260.59265.67639,558264.03
9/03/2025261.95262.43259.97261.25719,173259.64
9/02/2025263.27263.26260.75262.26898,294260.64
8/29/2025266.07267.15264.04264.65963,380263.02
8/28/2025267.50268.00263.66265.75725,256264.11
8/27/2025265.57268.25265.57266.83659,506265.19
8/26/2025266.70268.40265.58266.241,393,381264.60
8/25/2025269.48270.74266.47266.74691,424265.10
8/22/2025262.00269.82262.00269.411,069,453267.75
8/21/2025261.03262.94260.99261.001,030,220259.39
8/20/2025263.89265.54261.89262.02943,129260.41
8/19/2025259.87264.49259.69263.941,002,544262.31
8/18/2025258.67260.31256.43259.22638,313257.62
8/15/2025263.00263.90258.27258.641,115,108257.05
8/14/2025263.26264.64261.42262.491,173,381260.87
8/13/2025261.45267.44260.57267.321,131,248265.67
8/12/2025258.35261.00257.58260.48637,767258.88
8/11/2025257.59258.48256.11256.89622,682255.31
8/08/2025256.78258.96256.59256.99541,277255.41
8/07/2025259.25259.78256.23256.781,021,301255.20
8/06/2025256.64259.22255.26257.511,162,562255.92
8/05/2025255.25256.90252.69256.04819,798254.46
8/04/2025252.31255.40251.85253.58910,283252.02
8/01/2025253.48253.90249.67252.311,236,433250.76