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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 265.5384
CLOSE 265.6621

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