Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Illinois Tool Works (NY: ITW )

263.97 +1.97 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 255.15 258.29 254.26 257.44 2,190,069 +3.24(+1.27%)
Jul 28, 2023 251.39 254.34 250.81 254.21 1,324,248 +4.30(+1.72%)
Jul 27, 2023 250.41 251.69 248.74 249.91 929,338 +0.21(+0.08%)
Jul 26, 2023 249.26 251.59 248.03 249.70 854,203 -0.57(-0.23%)
Jul 25, 2023 247.78 250.92 246.21 250.27 718,038 +1.60(+0.65%)
Jul 24, 2023 250.18 252.05 248.62 248.66 691,306 -1.20(-0.48%)
Jul 21, 2023 250.43 250.84 248.78 249.87 2,883,732 +0.06(+0.02%)
Jul 20, 2023 248.91 250.88 247.30 249.81 899,192 +0.54(+0.22%)
Jul 19, 2023 248.41 249.94 246.44 249.27 952,610 +0.49(+0.20%)
Jul 18, 2023 245.35 248.98 244.89 248.78 931,188 +3.22(+1.31%)
Jul 17, 2023 243.79 245.99 242.99 245.56 931,390 +1.56(+0.64%)
Jul 14, 2023 243.35 244.04 240.95 244.00 946,274 +0.43(+0.18%)
Jul 13, 2023 245.61 245.63 243.25 243.57 900,374 -2.20(-0.89%)
Jul 12, 2023 248.24 248.57 245.51 245.77 858,393 +0.19(+0.08%)
Jul 11, 2023 243.73 246.37 243.16 245.59 912,922 +2.78(+1.14%)
Jul 10, 2023 238.45 243.45 238.45 242.81 845,652 +4.44(+1.86%)
Jul 07, 2023 236.10 241.62 235.71 238.37 1,008,832 +1.29(+0.54%)
Jul 06, 2023 238.77 239.67 236.21 237.08 1,134,639 -3.53(-1.47%)
Jul 05, 2023 242.34 243.17 240.42 240.61 741,964 -4.69(-1.91%)
Jul 03, 2023 243.15 245.37 241.39 245.30 524,466 +0.72(+0.30%)
Jun 30, 2023 245.16 245.78 243.64 244.58 898,732 +1.61(+0.66%)
Jun 29, 2023 240.83 243.34 238.18 242.96 866,499 +1.71(+0.71%)
Jun 28, 2023 242.62 243.27 240.76 241.25 748,675 -1.51(-0.62%)
Jun 27, 2023 240.19 243.58 239.40 242.76 1,078,092 +4.23(+1.77%)
Jun 26, 2023 235.85 239.43 235.85 238.53 884,569 +2.94(+1.25%)
Jun 23, 2023 233.41 236.17 232.08 235.59 1,406,929 +0.26(+0.11%)
Jun 22, 2023 238.95 238.95 234.78 235.33 917,203 -2.87(-1.20%)
Jun 21, 2023 236.07 239.65 234.82 238.20 996,310 +0.85(+0.36%)
Jun 20, 2023 239.65 240.44 236.68 237.35 1,191,706 -3.82(-1.58%)
Jun 16, 2023 242.59 243.59 239.27 241.18 2,249,460 +1.16(+0.48%)
Jun 15, 2023 236.40 240.37 236.40 240.02 1,116,308 +17.67(+7.95%)
May 08, 2023 224.59 226.34 221.53 222.35 844,956 -1.63(-0.73%)
May 05, 2023 223.27 224.87 221.48 223.98 1,110,060 +3.03(+1.37%)
May 04, 2023 226.19 226.19 220.81 220.95 1,372,549 -4.87(-2.16%)
May 03, 2023 227.47 229.50 224.69 225.82 1,780,259 -2.13(-0.93%)
May 02, 2023 230.48 231.90 223.45 227.95 2,514,569 -11.11(-4.65%)
May 01, 2023 236.25 240.30 235.75 239.06 1,777,645 +3.76(+1.60%)
Apr 28, 2023 234.28 236.19 234.09 235.29 1,485,262 +1.34(+0.57%)
Apr 27, 2023 227.02 234.32 226.53 233.95 1,088,357 +8.94(+3.97%)
Apr 26, 2023 227.57 228.53 224.85 225.01 937,523 -3.56(-1.56%)
Apr 25, 2023 230.21 231.63 228.53 228.57 629,742 -2.59(-1.12%)
Apr 24, 2023 229.71 231.88 229.71 231.16 866,959 +1.46(+0.64%)
Apr 21, 2023 229.94 230.43 227.56 229.70 578,614 +0.52(+0.23%)
Apr 20, 2023 225.79 229.87 225.32 229.18 881,891 +2.42(+1.07%)
Apr 19, 2023 228.23 228.23 226.06 226.76 653,248 -2.09(-0.91%)
Apr 18, 2023 227.19 229.50 226.23 228.85 1,020,039 +2.45(+1.08%)
Apr 17, 2023 224.74 226.90 223.94 226.40 818,882 +1.44(+0.64%)
Apr 14, 2023 224.49 228.17 224.08 224.96 861,927 +0.09(+0.04%)
Apr 13, 2023 224.86 225.42 220.30 224.88 1,137,062 -1.09(-0.48%)
Apr 12, 2023 224.47 227.08 224.16 225.97 1,062,280 +1.74(+0.78%)
Apr 11, 2023 223.49 225.66 222.77 224.22 889,294 +1.78(+0.80%)
Apr 10, 2023 220.23 222.88 219.27 222.44 990,908 +1.00(+0.45%)
Apr 06, 2023 222.18 222.48 220.20 221.44 1,091,442 -1.66(-0.75%)
Apr 05, 2023 226.51 227.01 222.44 223.11 1,137,093 -4.94(-2.17%)
Apr 04, 2023 237.80 237.87 226.99 228.05 1,275,071 -9.62(-4.05%)
Apr 03, 2023 235.44 238.34 234.60 237.66 1,142,970 +0.91(+0.38%)
Mar 31, 2023 234.65 237.04 234.01 236.76 1,072,567 +3.47(+1.49%)
Mar 30, 2023 232.64 235.52 232.35 233.29 1,019,064 +1.70(+0.73%)
Mar 29, 2023 228.78 231.62 227.78 231.59 1,476,094 +5.16(+2.28%)
Mar 28, 2023 225.28 227.34 224.87 226.43 1,285,416 +1.41(+0.63%)
Mar 27, 2023 225.92 226.55 223.95 225.02 747,528 +1.00(+0.44%)
Mar 24, 2023 221.97 224.32 220.28 224.02 1,085,172 +0.33(+0.15%)
Mar 23, 2023 223.96 226.62 221.65 223.69 1,187,851 +0.16(+0.07%)
Mar 22, 2023 227.19 228.75 223.34 223.54 1,212,173 -3.91(-1.72%)
Mar 21, 2023 228.43 229.38 225.27 227.45 1,439,374 +1.23(+0.54%)
Mar 20, 2023 223.61 226.42 222.90 226.22 1,335,996 +3.95(+1.78%)
Mar 17, 2023 224.37 224.37 219.13 222.27 4,030,229 -0.51(-0.23%)
Mar 16, 2023 219.14 223.96 218.21 222.78 1,377,502 +1.73(+0.78%)
Mar 15, 2023 222.58 222.99 216.54 221.05 2,307,902 -5.41(-2.39%)
Mar 14, 2023 225.51 227.76 223.24 226.46 1,367,596 +3.75(+1.68%)
Mar 13, 2023 220.58 224.58 219.17 222.71 1,229,883 -0.01(-0.00%)
Mar 10, 2023 227.91 228.46 222.24 222.72 1,273,053 -4.37(-1.93%)
Mar 09, 2023 230.68 231.72 226.81 227.09 690,223 -2.26(-0.99%)
Mar 08, 2023 228.73 230.08 228.20 229.35 594,264 +0.62(+0.27%)
Mar 07, 2023 230.93 230.93 228.42 228.73 672,480 -2.15(-0.93%)
Mar 06, 2023 231.04 232.98 230.76 230.88 643,710 -0.21(-0.09%)
Mar 03, 2023 229.61 231.36 228.03 231.09 699,953 +2.88(+1.26%)
Mar 02, 2023 223.55 229.12 222.94 228.21 1,013,935 +3.52(+1.57%)
Mar 01, 2023 224.70 226.10 223.24 224.69 1,208,141 -0.82(-0.36%)
Feb 28, 2023 225.36 227.75 224.93 225.51 1,218,582 +0.35(+0.15%)
Feb 27, 2023 227.24 228.04 224.73 225.16 618,747 +0.10(+0.04%)
Feb 24, 2023 223.66 225.57 222.50 225.07 767,609 -1.15(-0.51%)
Feb 23, 2023 226.98 227.86 223.31 226.22 1,296,195 +0.33(+0.15%)
Feb 22, 2023 226.55 227.71 224.51 225.89 844,574 +0.14(+0.06%)
Feb 21, 2023 230.27 230.84 225.46 225.75 1,187,628 -6.71(-2.89%)
Feb 17, 2023 229.56 232.83 228.58 232.46 932,594 +2.77(+1.20%)
Feb 16, 2023 229.01 231.57 227.96 229.69 732,680 -2.49(-1.07%)
Feb 15, 2023 229.45 232.38 228.90 232.18 940,927 +1.94(+0.84%)
Feb 14, 2023 230.68 232.24 228.22 230.24 859,129 -1.37(-0.59%)
Feb 13, 2023 228.74 231.70 227.81 231.62 1,020,842 +3.82(+1.68%)
Feb 10, 2023 226.93 228.37 225.49 227.79 869,306 +0.49(+0.22%)
Feb 09, 2023 231.20 232.01 226.56 227.30 769,831 -1.67(-0.73%)
Feb 08, 2023 230.00 231.68 227.92 228.97 1,226,743 -2.44(-1.05%)
Feb 07, 2023 232.97 233.72 228.88 231.41 1,695,246 -2.81(-1.20%)
Feb 06, 2023 237.45 238.88 233.91 234.23 1,192,259 -4.41(-1.85%)
Feb 03, 2023 241.02 242.17 236.70 238.64 1,927,423 -3.69(-1.52%)
Feb 02, 2023 240.28 245.06 236.84 242.32 2,366,495 +10.63(+4.59%)
Feb 01, 2023 228.26 234.05 227.04 231.69 1,924,724 +3.40(+1.49%)
Jan 31, 2023 223.17 228.62 222.26 228.30 1,782,387 +5.89(+2.65%)
Jan 30, 2023 221.96 224.32 221.45 222.41 878,848 -0.70(-0.31%)
Jan 27, 2023 219.47 224.02 219.47 223.10 678,757 +1.93(+0.87%)
Jan 26, 2023 221.95 222.23 218.97 221.17 673,127 +0.28(+0.13%)
Jan 25, 2023 219.06 221.54 216.77 220.89 691,467 -0.94(-0.42%)
Jan 24, 2023 221.77 224.39 219.11 221.83 1,168,066 +0.33(+0.15%)
Jan 23, 2023 218.89 222.79 217.81 221.50 688,888 +2.64(+1.21%)
Jan 20, 2023 214.57 219.00 212.74 218.86 1,121,461 +5.12(+2.39%)
Jan 19, 2023 219.95 219.95 213.17 213.74 1,707,952 -6.59(-2.99%)
Jan 18, 2023 225.27 226.68 219.66 220.33 1,007,565 -4.36(-1.94%)
Jan 17, 2023 226.26 227.43 224.10 224.69 1,025,971 -0.90(-0.40%)
Jan 13, 2023 223.38 226.26 222.60 225.59 725,567 +0.89(+0.40%)
Jan 12, 2023 223.72 226.07 221.69 224.70 871,628 +1.58(+0.71%)
Jan 11, 2023 221.40 223.31 220.79 223.12 816,416 +3.10(+1.41%)
Jan 10, 2023 219.37 221.34 219.26 220.02 831,189 +0.50(+0.23%)
Jan 09, 2023 219.82 222.44 218.73 219.52 1,270,059 +0.01(+0.00%)
Jan 06, 2023 214.62 220.22 214.23 219.51 852,728 +7.81(+3.69%)
Jan 05, 2023 212.37 213.44 210.84 211.70 901,098 -1.88(-0.88%)
Jan 04, 2023 214.51 215.89 211.30 213.58 961,414 +0.48(+0.23%)
Jan 03, 2023 213.41 214.40 210.71 213.09 771,308 +0.02(+0.01%)
Dec 30, 2022 213.87 213.87 211.01 213.07 656,864 -1.62(-0.75%)
Dec 29, 2022 213.75 215.47 212.98 214.69 736,158 +2.76(+1.30%)
Dec 28, 2022 215.85 217.11 211.58 211.93 990,225 -3.18(-1.48%)
Dec 27, 2022 213.42 215.71 212.65 215.12 797,626 +1.70(+0.80%)
Dec 23, 2022 211.15 214.06 210.72 213.41 652,545 +1.71(+0.81%)
Dec 22, 2022 212.40 212.40 208.09 211.70 915,513 -2.04(-0.95%)
Dec 21, 2022 211.35 213.79 211.08 213.74 764,553 +4.06(+1.94%)
Dec 20, 2022 208.63 210.70 208.11 209.68 802,615 +0.77(+0.37%)
Dec 19, 2022 208.62 211.04 207.79 208.91 761,384 +0.48(+0.23%)
Dec 16, 2022 207.15 208.90 206.38 208.43 1,999,417 -1.16(-0.56%)
Dec 15, 2022 212.59 213.43 207.98 209.60 1,184,089 -5.98(-2.77%)
Dec 14, 2022 216.70 219.73 214.90 215.58 916,271 -1.39(-0.64%)
Dec 13, 2022 222.01 222.76 215.35 216.97 858,378 +1.37(+0.63%)
Dec 12, 2022 212.12 215.98 210.71 215.61 1,069,112 +4.32(+2.04%)
Dec 09, 2022 213.26 214.02 210.98 211.29 953,622 -1.50(-0.70%)
Dec 08, 2022 212.19 215.05 211.95 212.79 899,872 +1.17(+0.55%)
Dec 07, 2022 212.48 213.95 211.17 211.62 1,492,728 -1.43(-0.67%)
Dec 06, 2022 215.56 216.69 211.42 213.05 1,100,826 -2.50(-1.16%)
Dec 05, 2022 216.86 217.20 214.18 215.55 1,466,789 -3.94(-1.80%)
Dec 02, 2022 216.67 220.54 214.33 219.49 884,615 +0.83(+0.38%)
Dec 01, 2022 220.89 221.48 217.03 218.66 1,358,585 -0.04(-0.02%)
Nov 30, 2022 215.56 218.91 213.55 218.70 2,746,235 +2.98(+1.38%)
Nov 29, 2022 215.73 216.25 213.40 215.72 1,162,539 +0.20(+0.09%)
Nov 28, 2022 218.29 219.68 214.49 215.52 1,172,255 -4.62(-2.10%)
Nov 25, 2022 220.65 221.06 219.29 220.14 434,050 +0.28(+0.13%)
Nov 23, 2022 220.05 221.87 219.53 219.87 722,650 -0.07(-0.03%)
Nov 22, 2022 219.40 220.58 218.38 219.93 1,038,878 +2.63(+1.21%)
Nov 21, 2022 217.91 220.07 216.84 217.30 1,008,821 -0.84(-0.38%)
Nov 18, 2022 220.38 220.38 216.62 218.13 951,528 +0.41(+0.19%)
Nov 17, 2022 216.55 217.82 212.70 217.72 919,296 -1.15(-0.53%)
Nov 16, 2022 218.93 219.97 217.47 218.88 743,230 -0.20(-0.09%)
Nov 15, 2022 218.91 221.21 217.30 219.08 1,064,211 +2.07(+0.95%)
Nov 14, 2022 217.17 221.52 216.61 217.01 1,320,407 -0.69(-0.32%)
Nov 11, 2022 215.61 218.69 215.03 217.70 874,825 +2.10(+0.97%)
Nov 10, 2022 210.83 215.94 209.46 215.61 1,490,237 +12.14(+5.97%)
Nov 09, 2022 205.40 206.38 202.74 203.46 1,011,024 -2.94(-1.43%)
Nov 08, 2022 208.40 208.46 203.92 206.41 1,026,339 -1.00(-0.48%)
Nov 07, 2022 207.58 207.80 205.57 207.41 1,127,295 +0.55(+0.26%)
Nov 04, 2022 206.02 207.35 203.12 206.86 805,628 +3.99(+1.97%)
Nov 03, 2022 198.68 206.08 198.10 202.87 1,332,325 +1.38(+0.68%)
Nov 02, 2022 203.79 208.24 201.26 201.49 1,023,552 -3.58(-1.74%)
Nov 01, 2022 206.71 207.40 203.25 205.07 851,296 -0.23(-0.11%)
Oct 31, 2022 204.29 206.49 203.82 205.30 1,345,994 -0.50(-0.24%)
Oct 28, 2022 199.73 206.45 199.10 205.80 976,210 +6.91(+3.48%)
Oct 27, 2022 200.57 202.09 198.59 198.89 989,095 -0.67(-0.34%)
Oct 26, 2022 200.01 204.01 198.09 199.56 1,894,846 +1.62(+0.82%)
Oct 25, 2022 193.31 198.27 189.32 197.93 2,244,304 +4.89(+2.54%)
Oct 24, 2022 189.70 193.83 189.17 193.04 1,681,861 +4.96(+2.64%)
Oct 21, 2022 182.21 189.40 181.58 188.08 3,667,513 +6.38(+3.51%)
Oct 20, 2022 184.46 185.42 180.79 181.69 1,245,708 -2.86(-1.55%)
Oct 19, 2022 184.66 186.23 182.22 184.55 966,523 -1.37(-0.73%)
Oct 18, 2022 188.34 188.44 182.71 185.92 1,221,618 +2.31(+1.26%)
Oct 17, 2022 181.72 184.49 181.69 183.61 1,313,982 +4.68(+2.62%)
Oct 14, 2022 184.60 184.92 178.34 178.93 1,026,546 -4.51(-2.46%)
Oct 13, 2022 173.50 184.26 173.50 183.44 1,666,079 +5.42(+3.05%)
Oct 12, 2022 178.87 180.99 177.26 178.01 1,079,983 -0.85(-0.47%)
Oct 11, 2022 178.17 181.01 177.22 178.86 1,070,226 -0.10(-0.05%)
Oct 10, 2022 181.96 181.96 177.41 178.96 1,136,493 -1.23(-0.68%)
Oct 07, 2022 182.93 183.04 179.29 180.19 848,505 -4.32(-2.34%)
Oct 06, 2022 185.80 186.58 183.67 184.50 1,538,233 -0.88(-0.47%)
Oct 05, 2022 183.66 187.00 182.82 185.38 943,296 -0.40(-0.22%)
Oct 04, 2022 182.35 185.94 181.97 185.78 804,707 +6.04(+3.36%)
Oct 03, 2022 175.51 181.16 174.38 179.74 1,016,626 +6.06(+3.49%)
Sep 30, 2022 177.60 178.39 173.32 173.69 1,509,021 -3.11(-1.76%)
Sep 29, 2022 177.60 179.10 175.22 176.79 1,349,514 -3.15(-1.75%)
Sep 28, 2022 176.83 181.34 175.72 179.94 1,207,577 +4.73(+2.70%)
Sep 27, 2022 179.96 180.89 173.80 175.21 1,379,968 -3.56(-1.99%)
Sep 26, 2022 178.71 181.32 177.86 178.77 1,570,638 -0.47(-0.26%)
Sep 23, 2022 179.05 179.69 176.32 179.24 1,144,604 -1.11(-0.61%)
Sep 22, 2022 183.84 184.02 179.86 180.35 854,576 -3.66(-1.99%)
Sep 21, 2022 187.88 190.05 183.94 184.00 1,129,227 -2.02(-1.09%)
Sep 20, 2022 186.72 186.72 184.01 186.03 933,395 -2.49(-1.32%)
Sep 19, 2022 183.89 188.64 183.78 188.52 761,845 +3.24(+1.75%)
Sep 16, 2022 184.53 186.46 182.55 185.28 2,113,337 -0.70(-0.37%)
Sep 15, 2022 190.20 191.13 185.56 185.98 1,155,473 -3.67(-1.93%)
Sep 14, 2022 191.47 192.04 187.57 189.65 1,709,413 -1.72(-0.90%)
Sep 13, 2022 193.88 195.72 190.50 191.37 1,115,233 -6.83(-3.44%)
Sep 12, 2022 197.74 199.86 196.69 198.19 1,330,804 +1.02(+0.52%)
Sep 09, 2022 195.29 198.12 195.24 197.17 1,075,082 +2.43(+1.25%)
Sep 08, 2022 192.73 195.30 190.99 194.74 1,215,372 +1.12(+0.58%)
Sep 07, 2022 188.86 193.96 188.18 193.62 1,484,423 +5.00(+2.65%)
Sep 06, 2022 186.69 188.84 184.69 188.62 1,871,527 +2.05(+1.10%)
Sep 02, 2022 189.31 190.84 185.30 186.56 1,364,800 -1.76(-0.93%)
Sep 01, 2022 185.24 188.53 184.33 188.32 1,214,066 +2.30(+1.24%)
Aug 31, 2022 188.53 188.53 185.33 186.02 1,384,184 -1.27(-0.68%)
Aug 30, 2022 188.19 188.51 185.20 187.29 1,535,423 -0.36(-0.19%)
Aug 29, 2022 189.31 189.56 187.19 187.65 1,359,207 -2.80(-1.47%)
Aug 26, 2022 199.20 199.20 190.19 190.45 901,666 -7.97(-4.02%)
Aug 25, 2022 196.92 198.43 196.23 198.42 647,459 +2.10(+1.07%)
Aug 24, 2022 196.56 196.74 195.32 196.32 684,992 +0.21(+0.11%)
Aug 23, 2022 196.14 198.39 195.61 196.11 777,785 -0.98(-0.50%)
Aug 22, 2022 201.24 201.24 196.40 197.09 1,192,827 -6.94(-3.40%)
Aug 19, 2022 205.99 206.26 203.30 204.03 1,079,604 -2.77(-1.34%)
Aug 18, 2022 206.96 206.97 205.30 206.80 474,769 +0.60(+0.29%)
Aug 17, 2022 205.32 207.04 203.86 206.20 683,138 -1.04(-0.50%)
Aug 16, 2022 203.75 208.05 202.98 207.24 857,354 +2.93(+1.43%)
Aug 15, 2022 203.84 205.99 202.92 204.31 2,529,307 -3.31(-1.60%)
Aug 12, 2022 204.62 207.76 203.38 207.62 623,465 +4.10(+2.01%)
Aug 11, 2022 205.64 206.39 203.15 203.53 680,607 -0.27(-0.13%)
Aug 10, 2022 203.19 204.12 202.22 203.80 760,157 +4.23(+2.12%)
Aug 09, 2022 199.56 200.69 198.76 199.57 945,050 -0.29(-0.14%)
Aug 08, 2022 203.08 203.80 199.12 199.85 740,963 -1.38(-0.68%)
Aug 05, 2022 198.22 201.33 197.34 201.23 1,108,806 +1.28(+0.64%)
Aug 04, 2022 199.22 200.93 198.19 199.95 1,148,961 +0.84(+0.42%)
Aug 03, 2022 196.18 200.06 195.30 199.11 1,336,685 +3.48(+1.78%)
Aug 02, 2022 193.82 203.57 192.98 195.63 2,095,102 -2.34(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.