Home

Illinois Tool Works (ITW)

264.65
-1.10 (-0.41%)
NYSE · Last Trade: Aug 31st, 9:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Illinois Tool Works (ITW)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025266.07267.15264.04264.65963,380264.65
8/28/2025267.50268.00263.66265.75725,256265.75
8/27/2025265.57268.25265.57266.83659,506266.83
8/26/2025266.70268.40265.58266.241,393,381266.24
8/25/2025269.48270.74266.47266.74691,424266.74
8/22/2025262.00269.82262.00269.411,069,453269.41
8/21/2025261.03262.94260.99261.001,030,220261.00
8/20/2025263.89265.54261.89262.02943,129262.02
8/19/2025259.87264.49259.69263.941,002,544263.94
8/18/2025258.67260.31256.43259.22638,313259.22
8/15/2025263.00263.90258.27258.641,115,108258.64
8/14/2025263.26264.64261.42262.491,173,381262.49
8/13/2025261.45267.44260.57267.321,131,248267.32
8/12/2025258.35261.00257.58260.48637,767260.48
8/11/2025257.59258.48256.11256.89622,682256.89
8/08/2025256.78258.96256.59256.99541,277256.99
8/07/2025259.25259.78256.23256.781,021,301256.78
8/06/2025256.64259.22255.26257.511,162,562257.51
8/05/2025255.25256.90252.69256.04819,798256.04
8/04/2025252.31255.40251.85253.58910,283253.58
8/01/2025253.48253.90249.67252.311,236,433252.31
7/31/2025251.24257.43251.24255.971,697,791255.97
7/30/2025257.79257.79251.35253.671,985,496253.67
7/29/2025260.79261.05256.67259.501,847,080259.50
7/28/2025261.40262.17259.42260.01754,840260.01
7/25/2025263.06263.66260.73261.701,092,981261.70
7/24/2025262.23263.80260.56261.83794,156261.83
7/23/2025260.78263.76260.69263.24929,955263.24
7/22/2025255.27260.78254.98260.13765,330260.13
7/21/2025256.19257.65254.56254.64754,763254.64
7/18/2025258.09258.35253.28255.151,029,844255.15
7/17/2025256.82258.84256.36257.70806,511257.70
7/16/2025257.07257.46253.25256.82772,797256.82
7/15/2025258.99259.55256.30256.37718,281256.37
7/14/2025258.43258.98255.74257.62664,175257.62
7/11/2025259.92260.79258.63259.70745,915259.70
7/10/2025260.56264.61259.89262.121,097,757262.12
7/09/2025258.73260.25256.79259.75866,275259.75
7/08/2025254.76259.26254.48257.901,572,554257.90
7/07/2025257.91259.75253.89254.66974,827254.66
7/03/2025256.00258.69255.64258.50759,519258.50
7/02/2025254.93256.53253.12256.451,121,933256.45
7/01/2025246.07257.63245.18255.191,317,801255.19
6/30/2025246.20247.41245.19247.25930,802247.25
6/27/2025247.67249.65246.63248.06971,420248.06
6/26/2025246.11247.50245.30246.75867,650246.75
6/25/2025245.80246.96244.21245.691,165,571245.69
6/24/2025245.37246.39242.93245.801,031,428245.80
6/23/2025240.92244.40239.56244.20668,219244.20
6/20/2025242.68243.28239.61240.621,504,320240.62
6/18/2025241.08243.08240.81241.31673,279241.31
6/17/2025243.35244.51240.77241.18678,736241.18
6/16/2025244.24245.15242.61244.45671,750244.45
6/13/2025243.80244.99241.02241.48801,605241.48
6/12/2025245.42246.89244.28246.01650,997246.01
6/11/2025249.43249.43246.01246.62727,698246.62
6/10/2025248.01249.92246.54249.00632,345249.00
6/09/2025247.99248.86246.20247.28718,700247.28
6/06/2025248.50249.79246.54247.56604,765247.56
6/05/2025247.08248.13245.33246.111,090,900246.11
6/04/2025245.90248.10244.99246.51998,927246.51
6/03/2025242.28245.57241.85245.26792,788245.26
6/02/2025243.96245.10240.50242.65977,622242.65