NYSE : ITW
Illinois Tool Works Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 278.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 79.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Illinois Tool Works Inc. (ITW) closed at 289.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 281.77 | 289.58 | 280.13 | 289.79 | 805,076 | +4.04% |
| 2026-10-30 | 283.6 | 285.83 | 278.45 | 278.55 | 1,715,905 | -1.01% |
| 2026-10-29 | 277.43 | 281.435 | 275.55 | 281.4 | 1,063,490 | +1.93% |
| 2026-10-28 | 276.75 | 278.37 | 272.78 | 276.07 | 1,510,088 | +0.05% |
| 2026-10-27 | 272.3 | 280.46 | 267.9 | 275.93 | 2,263,556 | -0.10% |
| 2026-10-26 | 277.14 | 279.73 | 275.94 | 276.22 | 1,597,886 | +0.17% |
| 2026-10-23 | 276.83 | 279.83 | 273.35 | 275.75 | 1,441,525 | -1.25% |
| 2026-10-22 | 277.68 | 279.71 | 267.86 | 279.24 | 2,155,212 | +0.88% |
| 2026-10-21 | 275.65 | 278.02 | 274.1 | 276.8 | 1,020,327 | +0.67% |
| 2026-10-20 | 269.66 | 275.35 | 269.66 | 274.97 | 1,195,110 | +1.78% |
| 2026-10-19 | 271.48 | 271.918 | 268.53 | 270.17 | 798,349 | -0.77% |
| 2026-10-16 | 273.23 | 276.19 | 270.88 | 272.28 | 1,325,019 | +0.40% |
| 2026-10-15 | 272.49 | 275.47 | 270.22 | 271.19 | 1,409,728 | +0.64% |
| 2026-10-14 | 265.92 | 269.56 | 265.77 | 269.47 | 1,222,294 | +1.18% |
| 2026-10-13 | 266.61 | 267.44 | 262.86 | 266.32 | 959,515 | +0.46% |
| 2026-10-12 | 263.92 | 267.95 | 263.2 | 265.11 | 855,734 | +0.37% |
| 2026-10-09 | 262.73 | 265.22 | 260.2 | 264.13 | 1,278,453 | -0.22% |
| 2026-10-08 | 259.21 | 264.93 | 259.09 | 264.71 | 1,153,301 | +1.36% |
| 2026-10-07 | 265.32 | 266.73 | 260.82 | 261.15 | 1,125,437 | -2.24% |
| 2026-10-06 | 264.63 | 269.03 | 264.25 | 267.14 | 1,376,853 | +1.12% |
| 2026-10-05 | 261.91 | 265.94 | 258.46 | 264.19 | 1,174,840 | +0.48% |
| 2026-10-02 | 263.11 | 264.405 | 261.52 | 262.92 | 1,127,544 | +0.80% |
| 2026-10-01 | 256.63 | 261.56 | 255.69 | 260.84 | 1,571,185 | +1.38% |
| 2026-09-30 | 265.65 | 266.88 | 257.23 | 257.28 | 2,214,511 | -3.04% |
| 2026-09-29 | 271.92 | 274.439 | 266 | 267.07 | 2,303,934 | -2.47% |
| 2026-09-28 | 273.34 | 275.32 | 271.91 | 273.83 | 813,647 | -0.18% |
| 2026-09-25 | 272.74 | 276.39 | 271.72 | 274.32 | 1,007,308 | +0.85% |
| 2026-09-24 | 272.6 | 274.14 | 270.38 | 272 | 1,338,044 | -0.52% |
| 2026-09-23 | 269.63 | 274.58 | 269.63 | 273.42 | 1,676,102 | +1.09% |
| 2026-09-22 | 269.96 | 270.66 | 267.79 | 270.47 | 922,237 | +1.10% |
| 2026-09-21 | 269.97 | 270.65 | 266.84 | 267.52 | 1,637,580 | -0.71% |
| 2026-09-18 | 267.6 | 270.26 | 266.42 | 269.42 | 2,096,275 | +0.71% |
| 2026-09-17 | 270.64 | 270.65 | 265.53 | 267.51 | 1,027,148 | +0.07% |
| 2026-09-16 | 269.81 | 270.21 | 265.14 | 267.33 | 1,194,536 | -0.47% |
| 2026-09-15 | 269.47 | 270.26 | 266.29 | 268.6 | 1,034,624 | -0.16% |
| 2026-09-14 | 265.35 | 270.785 | 265.08 | 269.04 | 1,280,527 | +0.33% |
| 2026-09-11 | 267.94 | 269.65 | 266.16 | 268.16 | 1,019,625 | +1.12% |
| 2026-09-10 | 262.57 | 265.54 | 261.35 | 265.2 | 1,646,405 | +0.46% |
| 2026-09-09 | 267.14 | 268.26 | 263.53 | 263.99 | 1,385,303 | -1.75% |
| 2026-09-08 | 268.77 | 271.245 | 267.23 | 268.69 | 1,053,497 | -0.53% |
| 2026-09-04 | 270.94 | 273.86 | 269.35 | 270.12 | 1,044,251 | -0.56% |
| 2026-09-03 | 271.86 | 272.59 | 267.81 | 271.65 | 979,943 | +0.95% |
| 2026-09-02 | 270.53 | 270.53 | 265.892 | 269.09 | 1,673,843 | -0.29% |
| 2026-09-01 | 275.04 | 276.758 | 268.96 | 269.88 | 1,086,003 | -1.99% |
| 2026-08-31 | 279.05 | 279.5 | 274.86 | 275.37 | 1,251,146 | -1.69% |
| 2026-08-28 | 283.35 | 284.43 | 278.5 | 280.1 | 837,039 | -0.56% |
| 2026-08-27 | 283.3 | 283.38 | 279.25 | 281.67 | 809,864 | -1.34% |
| 2026-08-26 | 283.01 | 286.264 | 282.24 | 285.51 | 889,716 | +1.37% |
| 2026-08-25 | 286.27 | 286.27 | 280.91 | 281.65 | 766,755 | -0.81% |
| 2026-08-24 | 283.91 | 286.18 | 282.4 | 283.95 | 809,247 | +0.59% |
| 2026-08-21 | 284.1 | 284.165 | 281.04 | 282.29 | 872,356 | -0.16% |
| 2026-08-20 | 282.7 | 285.65 | 281.81 | 282.74 | 1,014,140 | -0.53% |
| 2026-08-19 | 286.55 | 289.875 | 283.84 | 284.25 | 894,514 | -0.14% |
| 2026-08-18 | 288.87 | 289.435 | 284.569 | 284.66 | 1,069,766 | -0.91% |
| 2026-08-17 | 289.87 | 290.897 | 287.21 | 287.28 | 970,410 | -1.21% |
| 2026-08-14 | 290.11 | 291.015 | 288.1 | 290.81 | 1,403,919 | -0.06% |
| 2026-08-13 | 294.8 | 295.1 | 288.7 | 290.98 | 683,729 | -0.52% |
| 2026-08-12 | 292.73 | 294.23 | 289.76 | 292.51 | 912,114 | -0.22% |
| 2026-08-11 | 294.67 | 297.76 | 292.81 | 293.15 | 836,047 | -0.47% |
| 2026-08-10 | 296.18 | 296.704 | 293.435 | 294.52 | 797,578 | -0.72% |
| 2026-08-07 | 293.55 | 297.67 | 292.45 | 296.66 | 918,954 | +0.67% |
| 2026-08-06 | 300.16 | 300.53 | 293.878 | 294.7 | 912,804 | -0.88% |
| 2026-08-05 | 296.17 | 297.5 | 293.58 | 297.32 | 907,766 | +0.77% |
| 2026-08-04 | 284.92 | 296.325 | 284.36 | 295.06 | 1,215,469 | +2.28% |
| 2026-08-03 | 288.51 | 291.745 | 285.52 | 288.49 | 1,183,473 | +0.54% |
| 2026-07-31 | 282.51 | 287.99 | 281.87 | 286.95 | 1,823,454 | +1.15% |
| 2026-07-30 | 296.24 | 296.24 | 281.95 | 283.7 | 2,297,524 | -2.99% |
| 2026-07-29 | 298.6 | 298.6 | 289.57 | 292.45 | 1,849,175 | -0.92% |
| 2026-07-28 | 298.71 | 301.92 | 293.26 | 295.16 | 2,855,851 | +3.63% |
| 2026-07-27 | 284.01 | 287.94 | 283.68 | 284.82 | 2,119,030 | +0.64% |
| 2026-07-24 | 278.04 | 283.03 | 276.23 | 283.02 | 1,349,510 | +2.21% |
| 2026-07-23 | 273.43 | 277.03 | 271.27 | 276.91 | 1,491,828 | +1.09% |
| 2026-07-22 | 272.77 | 275.76 | 272.14 | 273.93 | 1,204,376 | +0.71% |
| 2026-07-21 | 272.54 | 274.21 | 270 | 271.99 | 1,593,836 | +0.11% |
| 2026-07-20 | 277.02 | 277.29 | 270.6 | 271.69 | 2,062,588 | -1.58% |
| 2026-07-17 | 279.15 | 285.07 | 275.32 | 276.05 | 1,850,670 | -2.45% |
| 2026-07-16 | 271.63 | 283.483 | 270.67 | 282.97 | 1,590,829 | +4.26% |
| 2026-07-15 | 271.66 | 272.46 | 269.24 | 271.41 | 918,532 | -0.32% |
| 2026-07-14 | 274.41 | 274.88 | 271.33 | 272.28 | 1,329,811 | +0.29% |
| 2026-07-13 | 271.5 | 274.55 | 269.93 | 271.5 | 1,248,531 | +1.00% |
| 2026-07-10 | 265.97 | 271.12 | 265.575 | 268.81 | 1,119,528 | +1.25% |
| 2026-07-09 | 267.34 | 267.98 | 263.55 | 265.48 | 1,174,024 | +0.14% |
| 2026-07-08 | 267.59 | 269.005 | 264.2 | 265.1 | 1,181,957 | -2.21% |
| 2026-07-07 | 274.94 | 274.955 | 269.21 | 271.09 | 1,064,324 | -1.16% |
| 2026-07-06 | 273.35 | 275.6 | 271.57 | 274.27 | 1,044,517 | +0.55% |
| 2026-07-02 | 271.17 | 273.12 | 267 | 272.76 | 1,260,914 | +1.41% |
| 2026-07-01 | 268.77 | 272.15 | 265.861 | 268.97 | 1,408,343 | -0.55% |
| 2026-06-30 | 265.78 | 271.53 | 263.85 | 270.47 | 2,149,588 | +1.73% |
| 2026-06-29 | 266.87 | 268.565 | 265.27 | 267.47 | 1,121,113 | -0.09% |
| 2026-06-26 | 270.11 | 270.31 | 266.59 | 267.71 | 1,964,987 | -1.07% |
| 2026-06-25 | 265.87 | 273.25 | 265.28 | 270.6 | 1,650,878 | +2.62% |
| 2026-06-24 | 262.49 | 265.55 | 261.77 | 263.68 | 1,823,267 | +0.78% |
| 2026-06-23 | 263.03 | 264.895 | 261.25 | 261.64 | 1,330,286 | -1.38% |
| 2026-06-22 | 263.57 | 266.36 | 261.86 | 265.31 | 1,113,865 | +0.46% |
| 2026-06-18 | 264.98 | 269.505 | 263.54 | 264.09 | 2,590,005 | +0.76% |
| 2026-06-17 | 265.43 | 269.12 | 261 | 262.11 | 1,698,868 | -1.38% |
| 2026-06-16 | 264.37 | 266.57 | 263.37 | 265.78 | 1,579,513 | +1.25% |
| 2026-06-15 | 259.85 | 263.47 | 259.31 | 262.51 | 1,725,889 | +1.97% |
| 2026-06-12 | 256.68 | 257.48 | 254.15 | 257.43 | 817,853 | +1.17% |
| 2026-06-11 | 250.91 | 256.03 | 250.64 | 254.45 | 1,201,683 | +1.71% |
| 2026-06-10 | 254.56 | 257.46 | 250.11 | 250.17 | 1,350,019 | -2.49% |
| 2026-06-09 | 254.32 | 257.47 | 254.2 | 256.55 | 1,637,413 | +1.65% |
| 2026-06-08 | 253.17 | 254.8 | 250.935 | 252.39 | 1,075,811 | -0.13% |
| 2026-06-05 | 252.39 | 253.79 | 251.785 | 252.72 | 1,582,613 | +0.64% |
| 2026-06-04 | 253.72 | 253.72 | 249.84 | 251.12 | 966,463 | +0.34% |
| 2026-06-03 | 250.09 | 252.05 | 247.31 | 250.26 | 1,020,792 | +0.68% |
| 2026-06-02 | 246.88 | 249.62 | 246.11 | 248.58 | 1,251,570 | +1.13% |
| 2026-06-01 | 245.84 | 246.29 | 242.05 | 245.81 | 1,339,072 | -0.59% |
| 2026-05-29 | 248.67 | 249.21 | 246.95 | 247.28 | 2,995,492 | -0.95% |
| 2026-05-28 | 247.02 | 249.73 | 246.32 | 249.64 | 1,301,832 | -0.26% |
| 2026-05-27 | 251.64 | 253.69 | 250.28 | 250.29 | 1,126,349 | -0.05% |
| 2026-05-26 | 253.3 | 255.07 | 249.53 | 250.41 | 1,269,350 | -0.71% |
| 2026-05-22 | 251.91 | 252.74 | 249.425 | 252.2 | 874,187 | +0.91% |
| 2026-05-21 | 248.77 | 250.78 | 245.6 | 249.93 | 1,090,143 | -0.33% |
| 2026-05-20 | 247.55 | 250.895 | 245.075 | 250.77 | 1,707,697 | +1.37% |
| 2026-05-19 | 248.15 | 248.675 | 244.374 | 247.37 | 1,818,361 | -0.84% |
| 2026-05-18 | 248.58 | 250.97 | 246.355 | 249.46 | 1,924,719 | +0.72% |
| 2026-05-15 | 248.81 | 249.885 | 247.42 | 247.68 | 1,343,717 | -1.23% |
| 2026-05-14 | 252.36 | 252.61 | 249.685 | 250.77 | 811,162 | +0.27% |
| 2026-05-13 | 250.82 | 252.64 | 249.07 | 250.1 | 1,137,725 | -0.52% |