Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Illinois Tool Works Inc. logo
ITW
Illinois Tool Works Inc.
20:00:02
268.81 $
0.0000 (%0.00)
Previous Close: 265.48
Day Low₺265.575
Day High₺271.12
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITW: Illinois Tool Works Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 269.4714
CLOSE 269.5026

Low

LOW 242.05

High

HIGH 303.15
DATEOPENHIGHLOWCLOSE
01/02/2026246.65249.55244.55249.5
01/05/2026248.56251.31247.61249.59
01/06/2026248.35254.2247.55254.15
01/07/2026254.48255.08246.37246.99
01/08/2026245.97255.06245.97253.73
01/09/2026254.77256.11252.07255.12
01/12/2026254.43255.47252.69254.54
01/13/2026255.26256.95254.7256.76
01/14/2026256.76260.97256.64258.89
01/15/2026259.93262.71258.52261.89
01/16/2026261.51264.27260.05263.47
01/20/2026260.2261.99253.73254.45
01/21/2026256.78262.08256.33259.94
01/22/2026261.07262.61259.37259.69
01/23/2026259.9260.43256.96258.26
01/26/2026259.02260.28257.41259.15
01/27/2026259.46260.73257.75258.69
01/28/2026258.14260.59257.61258.25
01/29/2026259.97263.78258.43262.86
01/30/2026262.23263.06258.1261.26
02/02/2026261.28265260.06264.21
02/03/2026266.98282.88263.46278.91
02/04/2026281.7293.67281288.8
02/05/2026287.94293.83286.83288.29
02/06/2026289.66294.79287.5293.57
02/09/2026291.34294.18289.53290.58
02/10/2026291.55295.29289.31294.25
02/11/2026291.96299.9291.96298.07
02/12/2026299.91303.15297.87298.51
02/13/2026298.01302.23295.19299.6
02/17/2026299.44301.5295.73297.42
02/18/2026298.14298.64295.36296.16
02/19/2026295.06296.94292.38293.82
02/20/2026293.7298.1292.57294.98
02/23/2026295.49298.35292.54293.22
02/24/2026293.85296.5293.46294.56
02/25/2026294.57296.52288289.74
02/26/2026290.96291.75286.72290.28
02/27/2026288.63291.68287.68290.63
03/02/2026287.82291.8285.29291.17
03/03/2026286.43288.49282.87285.98
03/04/2026286.8287.91284.32287.17
03/05/2026284.83286.5280.23282.51
03/06/2026281281.36274.81277.16
03/09/2026273.55277.2269.95276.58
03/10/2026275.5278.06273.03273.29
03/11/2026272.13273.37267.66271.52
03/12/2026269.51271.6265.47265.62
03/13/2026267.78269.71265.78266.99
03/16/2026269.2270.11267.47268.64
03/17/2026271271.54264.38267.74
03/18/2026266.59268.4260.26260.74
03/19/2026258262.12257.15260.62
03/20/2026260.86262.28256.13257.68
03/23/2026263.41265.4261262.75
03/24/2026260.12266.45258.88265.04
03/25/2026267.31268.41263.3266.45
03/26/2026264.52266.64260.43261.37
03/27/2026260.72263.19257.86259.04
03/30/2026261.25262.01255.58256.19
03/31/2026257.68261.55254.41260.29
04/01/2026260.23263.35259.44260.54
04/02/2026256.72261.56255.44258.21
04/06/2026256.99258.71255.67258.48
04/07/2026258.1260.46256.31259.04
04/08/2026265.99269.64261.52269.51
04/09/2026268.12274.78267.17273.18
04/10/2026273.81274.66270.31270.52
04/13/2026269.52274.61268.05274.51
04/14/2026273.32274.55271.55272.25
04/15/2026270.8271.37262.11264.39
04/16/2026264.06267.65263.07265.61
04/17/2026267.49274.1267.27272.26
04/20/2026272.26273.11270.37272.68
04/21/2026272.32274.36270.02271.05
04/22/2026272.64274266.82267.09
04/23/2026268.78274.12267.8273.13
04/24/2026271.83272.39269.09269.29
04/27/2026269.45273.25266.78269.74
04/28/2026271.23271.23265.96268.47
04/29/2026268.36269.39264.45265.67
04/30/2026250259.33247258.01
05/01/2026260.68261.34253.2255.47
05/04/2026253.91254.78250.46251.65
05/05/2026252.68255.5251.76254.55
05/06/2026257.98262.15257.64260.52
05/07/2026260.78262.21255.2255.53
05/08/2026256.1257.29253.97254.76
05/11/2026255.12256.48251.01252.09
05/12/2026252.8253.91249.65251.41
05/13/2026250.82252.64249.07250.1
05/14/2026252.36252.61249.69250.77
05/15/2026248.81249.89247.42247.68
05/18/2026248.58250.97246.36249.46
05/19/2026248.15248.68244.37247.37
05/20/2026247.55250.9245.08250.77
05/21/2026248.77250.78245.6249.93
05/22/2026251.91252.74249.43252.2
05/26/2026253.3255.07249.53250.41
05/27/2026251.64253.69250.28250.29
05/28/2026247.02249.73246.32249.64
05/29/2026248.67249.21246.95247.28
06/01/2026245.84246.29242.05245.81
06/02/2026246.88249.62246.11248.58
06/03/2026250.09252.05247.31250.26
06/04/2026253.72253.72249.84251.12
06/05/2026252.39253.79251.79252.72
06/08/2026253.17254.8250.94252.39
06/09/2026254.32257.47254.2256.55
06/10/2026254.56257.46250.11250.17
06/11/2026250.91256.03250.64254.45
06/12/2026256.68257.48254.15257.43
06/15/2026259.85263.47259.31262.51
06/16/2026264.37266.57263.37265.78
06/17/2026265.43269.12261262.11
06/18/2026264.98269.51263.54264.09
06/22/2026263.57266.36261.86265.31
06/23/2026263.03264.9261.25261.64
06/24/2026262.49265.55261.77263.68
06/25/2026265.87273.25265.28270.6
06/26/2026270.11270.31266.59267.71
06/29/2026266.87268.57265.27267.47
06/30/2026265.78271.53263.85270.47
07/01/2026268.77272.15265.86268.97
07/02/2026271.17273.12267272.76
07/06/2026273.35275.6271.57274.27
07/07/2026274.94274.96269.21271.09
07/08/2026267.59269.01264.2265.1
07/09/2026267.34267.98263.55265.48
07/10/2026265.97271.12265.58268.81
07/13/2026271.5274.55269.93271.5
07/14/2026274.41274.88271.33272.28
07/15/2026271.66272.46269.24271.41
07/16/2026271.63283.48270.67282.97
07/17/2026279.15285.07275.32276.05
07/20/2026277.02277.29270.6271.69
07/21/2026272.54274.21270271.99
07/22/2026272.77275.76272.14273.93
07/23/2026273.43277.03271.27276.91
07/24/2026278.04283.03276.23283.02
07/27/2026284.01287.94283.68284.82
07/28/2026298.71301.92293.26295.16
07/29/2026298.6298.6289.57292.45
07/30/2026296.24296.24281.95283.7
07/31/2026282.51287.99281.87286.95
08/03/2026288.51291.75285.52288.49
08/04/2026284.92296.33284.36295.06
08/05/2026296.17297.5293.58297.32
08/06/2026300.16300.53293.88294.7
08/07/2026293.55297.67292.45296.66
08/10/2026296.18296.7293.44294.52
08/11/2026294.67297.76292.81293.15
08/12/2026292.73294.23289.76292.51
08/13/2026294.8295.1288.7290.98
08/14/2026290.11291.02288.1290.81
08/17/2026289.87290.9287.21287.28
08/18/2026288.87289.44284.57284.66
08/19/2026286.55289.88283.84284.25
08/20/2026282.7285.65281.81282.74
08/21/2026284.1284.17281.04282.29