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.
20:00:03
264.09 $
0.0000 (%0.00)
Previous Close: 262.11
Day Low₺263.56
Day High₺269.505
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ITW: Illinois Tool Works Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 251.9838
CLOSE 252.0758

Low

LOW 214.66

High

HIGH 278.13
DATEOPENHIGHLOWCLOSE
01/02/2025254.82255.95249.89250.03
01/03/2025250.38253.03248.62252.29
01/06/2025252.32254.58249.78250.36
01/07/2025250.5252.45247.96248.59
01/08/2025247.26248.6246.66247.61
01/10/2025245.11247.46242.69244.9
01/13/2025243.98249.84243.73249.7
01/14/2025250.42253.34250.42252.97
01/15/2025256.38256.67253.73253.8
01/16/2025253.92256.35253.06255.93
01/17/2025257.5258256.18256.38
01/21/2025258.42262.37258.42261.39
01/22/2025260.6261.19258.38259.14
01/23/2025259.67260.15257.98259.9
01/24/2025259.52260.49258.5259.9
01/27/2025260.23265.12260.23264.42
01/28/2025262.59263.56258.6258.71
01/29/2025258259.59256.06256.38
01/30/2025257.47260.25256.92260.13
01/31/2025259.4261.9258.57259.16
02/03/2025255.5257.45251.99255.44
02/04/2025255.5256.52254.07254.68
02/05/2025248254.45244.69254.24
02/06/2025255.31255.31248.47255.09
02/07/2025255.9255.9252.8255.56
02/10/2025256.79258.37255.69257.61
02/11/2025257.34258.75255.82258.68
02/12/2025256.81256.82252.35256.05
02/13/2025256.96260.68256.95260.09
02/14/2025260.45261.22257.67258.11
02/18/2025258262.3257.65262.25
02/19/2025262.01264.37261.26264.1
02/20/2025263.24265.84262.83265.54
02/21/2025265.87265.87262.73264.28
02/24/2025264.38266.65261.09261.6
02/25/2025262.79266.98261.96264.53
02/26/2025264.22264.39260.53261.41
02/27/2025261.3263.85260.03261.15
02/28/2025262.67264.21259.72263.98
03/03/2025266.02267.43260.62262.23
03/04/2025261.4261.87254.45255.32
03/05/2025256.26261.82255.1261.05
03/06/2025260.29265.71258.47265.11
03/07/2025265.19275.32264.37274.48
03/10/2025273.24278.13267.06267.67
03/11/2025267.38267.83254.6254.82
03/12/2025254.79255.61248.63251.3
03/13/2025250.17256.04248.84250.37
03/14/2025251.36255.13251.12254.46
03/17/2025253.61257.71252.19256.13
03/18/2025255.73257.13253254.64
03/19/2025254.64257.3254.17256.24
03/20/2025254.25255.98252.14253.36
03/21/2025251.45251.88248.16251.34
03/24/2025252.93256.14252.93255.64
03/25/2025256.67257.4253.18254.99
03/26/2025255.22257.49253.73255.89
03/27/2025256.33256.81250.07251.96
03/28/2025252.38252.46246.16246.46
03/31/2025244.04249.31242.47248.01
04/01/2025247.26249.84246.33248.7
04/02/2025246.76253.23246.76252.43
04/03/2025246.66249.59239.04239.44
04/04/2025233.49235.65224.94225.57
04/07/2025219.52229.92215.46221.75
04/08/2025228228.86214.66218.41
04/09/2025216.21235.42215.87234.87
04/10/2025229.5231.66219.85226.81
04/11/2025226.22233.78223.69232.32
04/14/2025235236.02232.68233.55
04/15/2025232.5234.91231.27231.5
04/16/2025230.83233.44227.7229.8
04/17/2025230.84233.93230.49230.84
04/21/2025228.79229.84224.9227.61
04/22/2025229.7236.79229.7236.25
04/23/2025241244.27235.9236.7
04/24/2025238.03242.48236.55242.07
04/25/2025241.75242.03238.22239.5
04/28/2025240.5243.46238.62240.12
04/29/2025239.77243.04238.83241.75
04/30/2025239.88240.65228.76239.91
05/01/2025241.01244238.34239.24
05/02/2025242.94243.43240.71242.32
05/05/2025240.65242.83239.39240.87
05/06/2025239.45241.16238.58239.87
05/07/2025237241.96236.68240.31
05/08/2025242.72246.02241.64243.09
05/09/2025243.52244.54242.09242.5
05/12/2025249.97252.75249.28250.31
05/13/2025251252.38249.12249.14
05/14/2025248.55248.55244.63245.14
05/15/2025245.23248.54244.19247.97
05/16/2025248251.6247.12251.34
05/19/2025248.85252.47248.85251.71
05/20/2025251.5252.12248.91249.94
05/21/2025247.05248.29244.12244.65
05/22/2025243.89246.25243.06244.71
05/23/2025241.52242.84240.9241.84
05/27/2025244.68247.16243.13246.69
05/28/2025246.97247.58243.51243.83
05/29/2025245.71245.73243.04245.73
05/30/2025245.19246.23243.4245.08
06/02/2025243.96245.1240.5242.65
06/03/2025242.28245.57241.85245.26
06/04/2025245.9248.1244.99246.51
06/05/2025247.08248.13245.33246.11
06/06/2025248.5249.79246.54247.56
06/09/2025247.99248.86246.2247.28
06/10/2025248.01249.92246.54249
06/11/2025249.43249.43246.02246.62
06/12/2025245.42246.89244.28246.01
06/13/2025243.8244.99241.02241.48
06/16/2025244.24245.15242.61244.45
06/17/2025243.35244.51240.77241.18
06/18/2025241.08243.08240.81241.31
06/20/2025242.68243.28239.61240.62
06/23/2025240.92244.4239.56244.2
06/24/2025245.37246.39242.93245.8
06/25/2025245.8246.96244.21245.69
06/26/2025246.11247.5245.3246.75
06/27/2025247.67249.65246.63248.06
06/30/2025246.2247.41245.19247.25
07/01/2025246.07257.63245.18255.19
07/02/2025254.93256.53253.12256.45
07/03/2025256258.69255.64258.5
07/07/2025257.91259.75253.89254.66
07/08/2025254.76259.26254.48257.9
07/09/2025258.73260.25256.79259.75
07/10/2025260.56264.61259.89262.12
07/11/2025259.92260.79258.63259.7
07/14/2025258.43258.98255.74257.62
07/15/2025258.99259.55256.3256.37
07/16/2025257.07257.46253.25256.82
07/17/2025256.82258.84256.36257.7
07/18/2025258.09258.35253.28255.15
07/21/2025256.19257.65254.56254.64
07/22/2025255.27260.78254.98260.13
07/23/2025260.78263.76260.69263.24
07/24/2025262.23263.8260.56261.83
07/25/2025263.06263.66260.73261.7
07/28/2025261.4262.17259.42260.01
07/29/2025260.79261.05256.67259.5
07/30/2025257.79257.79251.35253.67
07/31/2025251.24257.43251.24255.97
08/01/2025253.48253.9249.67252.31
08/04/2025252.31255.4251.85253.58
08/05/2025255.25256.9252.69256.04
08/06/2025256.64259.22255.27257.51
08/07/2025259.25259.78256.23256.78
08/08/2025256.78258.96256.59256.99
08/11/2025257.59258.48256.11256.89
08/12/2025258.35261257.58260.48
08/13/2025261.45267.44260.58267.32
08/14/2025263.26264.65261.42262.49
08/15/2025263263.9258.27258.64
08/18/2025258.67260.31256.43259.22
08/19/2025259.87264.49259.7263.94
08/20/2025263.89265.54261.89262.02
08/21/2025261.03262.94260.99261
08/22/2025262269.82262269.41
08/25/2025269.48270.74266.47266.74
08/26/2025266.7268.4265.58266.24
08/27/2025265.57268.25265.57266.83
08/28/2025267.5268263.66265.75
08/29/2025266.07267.15264.04264.65
09/02/2025263.27263.27260.75262.26
09/03/2025261.95262.43259.97261.25
09/04/2025261.84265.76260.59265.67
09/05/2025266.69268.68264.52266.24
09/08/2025265.51266.91263.62266.68
09/09/2025265.12265.6261.35262.18
09/10/2025261.32264.57261.17262.55
09/11/2025262.27266.93261.64266.37
09/12/2025265.28265.97262.93263.36
09/15/2025264.57264.83262.54263.87
09/16/2025262.99264.46261.06261.84
09/17/2025262.71268261.8262.48
09/18/2025262.75265.23262.28263.59
09/19/2025264.05264.05261.5261.86
09/22/2025261.37262260.11260.89
09/23/2025261.49263.3260.01261.22
09/24/2025260.42261.88258.59259.56
09/25/2025258.36259.58257.3257.89
09/26/2025258.89261.47257.16261.04
09/29/2025262.46263.2260.73261.38
09/30/2025259.07261.64258.39260.76
10/01/2025259.32260.58258259.92
10/02/2025258.88262.1258.2260.73
10/03/2025260.28262.75259.93260
10/06/2025259.34260256.74258.71
10/07/2025259.35259.61255.42255.75
10/08/2025256.22256.26251.82252.75
10/09/2025253.56254.3247.49248.29
10/10/2025248.92249.94244.23244.93
10/13/2025246.54247.35243.5244.46
10/14/2025242.75249.53242.53248.09
10/15/2025248.57249.75245.8247.69
10/16/2025248.44248.44245.43246.94
10/17/2025247.36249.52246.8249.26
10/20/2025249.17252.83249.17252.38
10/21/2025251.68258.17251.41257.14
10/22/2025256.79258.43252.91252.96
10/23/2025254.57258.01252.2257.44
10/24/2025249250.71242.8245.75
10/27/2025248.77248.8245.43247.81
10/28/2025247.68249.58245.7245.87
10/29/2025244.84247.12241.23242.03
10/30/2025241.47247.36240.67243.64
10/31/2025241.73244.83241.04243.92
11/03/2025242.9243.69240.52243.13
11/04/2025242.61245.39242.02244.92
11/05/2025244.6246.44243.03245.06
11/06/2025244.78247.09243.27244.3
11/07/2025244.32246.65243.27245.49
11/10/2025245.19245.94241.72244.27
11/11/2025245.5246.36244.64245.36
11/12/2025245.64247.85245.1245.43
11/13/2025245.05247.01244.34245.29
11/14/2025244.99245.32242.56243.97
11/17/2025243.95244.57240.83241.41
11/18/2025240.94243.49238.82241.93
11/19/2025241.73243.18239.52241.07
11/20/2025243244.06239.24241.1
11/21/2025242.1248.45241.28247.77
11/24/2025247.29248.35242.35242.53
11/25/2025245.17249.61243.72248.35
11/26/2025247.12250.52246.02248.99
11/28/2025248.28250.37248.28249.28
12/01/2025247.32250.29247.13247.49
12/02/2025248.4249.37245.77248.38
12/03/2025249.31251.61247.83250.04
12/04/2025250.69251.55248.43249.38
12/05/2025250.12250.86248.13249.7
12/08/2025248.76250.43247.73248.13
12/09/2025248.33249.8246.37246.63
12/10/2025247.39254.18246.56253.53
12/11/2025254.99258.17254.11257.41
12/12/2025258.82259.27256.81258.02
12/15/2025259259.78257.87258.66
12/16/2025255.09256.32249.53250.66
12/17/2025250.54253.71249.37252.4
12/18/2025252.57254.28250.67251.18
12/19/2025250.56250.77248.64250.14
12/22/2025250.17252.98248.82251.57
12/23/2025251.86253251.23251.83
12/24/2025251.83252.67251.1251.95
12/26/2025251.59252.93251.5252.46
12/29/2025252.46253.59251.6252.23
12/30/2025251.5251.96250.13250.84
12/31/2025248.42249.51246.29246.3