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

Illinois Tool Works (NY: ITW )

248.28 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 269.02 269.69 267.37 268.33 1,132,518 +0.12(+0.04%)
Mar 27, 2024 265.78 268.28 265.61 268.21 886,954 +4.12(+1.56%)
Mar 26, 2024 264.56 265.71 263.88 264.09 983,565 -0.37(-0.14%)
Mar 25, 2024 266.54 267.77 264.29 264.46 974,761 -2.78(-1.04%)
Mar 22, 2024 269.41 269.72 266.94 267.24 1,051,748 -1.66(-0.62%)
Mar 21, 2024 267.45 269.11 266.94 268.90 1,170,886 +1.57(+0.59%)
Mar 20, 2024 265.38 267.44 263.58 267.33 822,948 +2.41(+0.91%)
Mar 19, 2024 262.43 265.67 262.43 264.93 1,123,468 +1.46(+0.56%)
Mar 18, 2024 267.58 267.81 263.26 263.46 975,827 -2.05(-0.77%)
Mar 15, 2024 261.42 265.54 261.42 265.51 11,617,645 +1.99(+0.75%)
Mar 14, 2024 263.82 265.40 261.25 263.52 2,413,064 +2.24(+0.86%)
Mar 13, 2024 262.21 262.78 260.59 261.29 1,596,747 -0.21(-0.08%)
Mar 12, 2024 260.95 262.15 258.92 261.49 1,058,539 +1.09(+0.42%)
Mar 11, 2024 260.33 260.53 258.06 260.40 1,206,755 +0.60(+0.23%)
Mar 08, 2024 260.60 261.57 259.39 259.80 917,763 -0.30(-0.11%)
Mar 07, 2024 261.26 261.93 259.18 260.10 1,166,220 +1.21(+0.47%)
Mar 06, 2024 257.48 260.34 257.11 258.89 1,113,130 +2.37(+0.92%)
Mar 05, 2024 257.75 259.53 255.87 256.52 1,390,999 -1.18(-0.46%)
Mar 04, 2024 252.72 259.06 252.67 257.70 1,661,185 -1.11(-0.43%)
Mar 01, 2024 260.36 260.62 256.89 258.82 1,145,843 -1.95(-0.75%)
Feb 29, 2024 262.24 262.24 260.00 260.77 1,377,634 -0.52(-0.20%)
Feb 28, 2024 260.68 262.28 260.37 261.29 848,763 +1.15(+0.44%)
Feb 27, 2024 259.45 260.39 257.26 260.13 1,017,841 +1.75(+0.68%)
Feb 26, 2024 257.86 259.44 257.35 258.38 912,003 -0.38(-0.15%)
Feb 23, 2024 257.38 259.61 257.38 258.76 995,809 +1.45(+0.56%)
Feb 22, 2024 256.69 257.96 255.80 257.31 1,405,752 +0.62(+0.24%)
Feb 21, 2024 255.19 256.72 253.60 256.69 826,420 +2.44(+0.96%)
Feb 20, 2024 252.66 255.39 252.50 254.25 1,100,833 +1.67(+0.66%)
Feb 16, 2024 255.15 255.74 251.64 252.58 1,209,190 -2.90(-1.13%)
Feb 15, 2024 252.92 255.62 252.31 255.48 908,287 +2.70(+1.07%)
Feb 14, 2024 251.67 252.88 250.43 252.78 909,026 +2.39(+0.95%)
Feb 13, 2024 253.11 253.35 248.27 250.39 1,032,255 -4.68(-1.83%)
Feb 12, 2024 254.17 255.87 253.12 255.07 790,764 +0.67(+0.26%)
Feb 09, 2024 253.07 254.42 252.29 254.40 688,836 +1.23(+0.49%)
Feb 08, 2024 252.38 253.41 249.99 253.17 757,624 +0.42(+0.17%)
Feb 07, 2024 255.07 256.30 252.15 252.75 1,140,519 -1.59(-0.63%)
Feb 06, 2024 251.18 254.37 250.19 254.34 1,265,007 +1.47(+0.58%)
Feb 05, 2024 252.32 253.78 251.25 252.87 1,202,032 -1.84(-0.72%)
Feb 02, 2024 253.48 255.13 251.36 254.71 1,399,178 +0.51(+0.20%)
Feb 01, 2024 252.66 254.87 247.93 254.20 2,931,462 -5.32(-2.05%)
Jan 31, 2024 265.71 265.71 259.43 259.52 2,679,718 -4.88(-1.85%)
Jan 30, 2024 261.77 264.95 261.64 264.41 1,078,038 +1.62(+0.62%)
Jan 29, 2024 260.57 262.79 260.01 262.79 1,180,259 +1.76(+0.67%)
Jan 26, 2024 261.29 262.80 260.27 261.03 1,077,620 +0.23(+0.09%)
Jan 25, 2024 259.56 261.31 258.15 260.80 1,329,080 +3.56(+1.38%)
Jan 24, 2024 260.95 261.22 257.18 257.24 1,138,814 -2.30(-0.89%)
Jan 23, 2024 256.98 259.68 256.36 259.53 1,093,309 +3.20(+1.25%)
Jan 22, 2024 254.66 257.04 254.50 256.33 626,739 +2.17(+0.85%)
Jan 19, 2024 251.90 254.16 249.55 254.16 900,712 +2.72(+1.08%)
Jan 18, 2024 249.06 252.19 248.70 251.45 1,053,195 +2.55(+1.02%)
Jan 17, 2024 250.95 252.57 248.74 248.90 1,183,241 -3.46(-1.37%)
Jan 16, 2024 251.23 252.69 249.54 252.36 730,359 +0.07(+0.03%)
Jan 12, 2024 254.68 255.60 251.70 252.29 979,210 -0.34(-0.13%)
Jan 11, 2024 252.98 253.26 250.27 252.63 1,071,465 -0.01(-0.00%)
Jan 10, 2024 251.51 254.27 251.51 252.64 1,100,855 -2.42(-0.95%)
Jan 09, 2024 254.82 255.47 253.20 255.06 776,642 -0.81(-0.32%)
Jan 08, 2024 256.49 256.73 253.50 255.86 1,161,633 -0.74(-0.29%)
Jan 05, 2024 257.99 259.18 255.65 256.60 727,218 -1.41(-0.55%)
Jan 04, 2024 258.24 260.34 257.60 258.01 931,098 +1.07(+0.42%)
Jan 03, 2024 257.93 258.01 255.75 256.94 881,543 -2.28(-0.88%)
Jan 02, 2024 258.72 260.71 257.40 259.22 772,025 -1.34(-0.52%)
Dec 29, 2023 260.16 261.43 259.59 260.56 637,533 +0.06(+0.02%)
Dec 28, 2023 260.63 261.30 259.68 260.50 768,946 -0.39(-0.15%)
Dec 27, 2023 260.94 262.20 260.22 260.89 632,867 -0.06(-0.02%)
Dec 26, 2023 259.23 261.99 259.23 260.95 934,340 +1.80(+0.69%)
Dec 22, 2023 258.45 260.45 258.26 259.15 502,211 +1.41(+0.55%)
Dec 21, 2023 255.95 257.90 255.17 257.74 864,936 +3.76(+1.48%)
Dec 20, 2023 255.34 257.96 253.93 253.98 966,100 -1.88(-0.73%)
Dec 19, 2023 256.02 256.48 254.50 255.86 840,420 +0.92(+0.36%)
Dec 18, 2023 256.38 256.38 253.92 254.94 646,627 -0.67(-0.26%)
Dec 15, 2023 254.70 257.23 252.62 255.61 2,293,878 -0.95(-0.37%)
Dec 14, 2023 252.31 257.12 251.64 256.56 1,030,281 +6.64(+2.66%)
Dec 13, 2023 249.34 250.89 246.52 249.92 922,734 +0.83(+0.33%)
Dec 12, 2023 249.18 250.24 247.91 249.09 992,543 +1.34(+0.54%)
Dec 11, 2023 247.38 248.71 246.96 247.76 1,127,304 +0.78(+0.32%)
Dec 08, 2023 245.38 247.91 244.81 246.97 1,800,171 +2.02(+0.82%)
Dec 07, 2023 245.41 246.02 244.21 244.96 588,405 +0.67(+0.28%)
Dec 06, 2023 243.25 246.35 243.25 244.28 1,051,531 +2.25(+0.93%)
Dec 05, 2023 244.16 244.98 241.72 242.04 693,965 -2.92(-1.19%)
Dec 04, 2023 241.03 245.18 240.51 244.96 815,858 +2.31(+0.95%)
Dec 01, 2023 239.18 242.98 237.86 242.65 782,594 +3.00(+1.25%)
Nov 30, 2023 239.24 240.05 236.46 239.65 2,035,891 +1.37(+0.57%)
Nov 29, 2023 240.59 241.16 237.96 238.29 705,971 -0.42(-0.17%)
Nov 28, 2023 239.45 240.08 237.72 238.70 981,468 -0.54(-0.23%)
Nov 27, 2023 238.14 239.71 236.17 239.25 786,149 -0.05(-0.02%)
Nov 24, 2023 238.27 239.30 237.72 239.30 287,835 +1.14(+0.48%)
Nov 22, 2023 239.85 240.16 237.29 238.16 941,433 -1.10(-0.46%)
Nov 21, 2023 237.17 239.49 236.67 239.26 1,063,789 +2.17(+0.91%)
Nov 20, 2023 237.08 238.07 235.09 237.09 952,879 -0.30(-0.13%)
Nov 17, 2023 237.62 238.07 236.23 237.39 1,265,011 +0.89(+0.38%)
Nov 16, 2023 235.22 237.79 235.22 236.50 800,920 +1.48(+0.63%)
Nov 15, 2023 234.61 237.50 234.61 235.01 888,230 +1.08(+0.46%)
Nov 14, 2023 233.51 235.95 232.68 233.93 1,032,135 +4.27(+1.86%)
Nov 13, 2023 229.07 230.44 228.77 229.66 755,561 -0.38(-0.16%)
Nov 10, 2023 227.04 230.18 226.03 230.04 1,190,872 +3.95(+1.75%)
Nov 09, 2023 227.08 227.75 225.25 226.09 1,133,173 -0.50(-0.22%)
Nov 08, 2023 227.57 228.53 225.55 226.59 1,217,027 -0.87(-0.38%)
Nov 07, 2023 228.31 228.91 226.66 227.46 1,105,303 -1.25(-0.54%)
Nov 06, 2023 230.54 231.48 228.12 228.71 1,054,715 -1.94(-0.84%)
Nov 03, 2023 231.92 235.06 229.52 230.65 1,110,135 +1.39(+0.60%)
Nov 02, 2023 224.77 229.63 223.50 229.26 1,295,696 +7.09(+3.19%)
Nov 01, 2023 222.62 223.06 219.50 222.17 941,769 +0.42(+0.19%)
Oct 31, 2023 220.94 222.38 219.48 221.75 1,786,345 +0.53(+0.24%)
Oct 30, 2023 221.75 224.23 220.18 221.22 931,243 +0.32(+0.14%)
Oct 27, 2023 221.79 224.64 219.86 220.90 1,130,783 -0.89(-0.40%)
Oct 26, 2023 224.46 227.07 220.90 221.79 1,318,346 -1.79(-0.80%)
Oct 25, 2023 219.36 224.50 216.70 223.59 2,194,995 +2.88(+1.30%)
Oct 24, 2023 223.13 223.62 215.20 220.71 2,197,358 +0.60(+0.27%)
Oct 23, 2023 223.12 223.50 219.97 220.10 1,603,567 -1.10(-0.50%)
Oct 20, 2023 222.85 224.35 220.29 221.20 2,540,158 -1.33(-0.60%)
Oct 19, 2023 222.44 226.33 221.64 222.53 1,322,975 -0.50(-0.23%)
Oct 18, 2023 230.72 230.72 222.80 223.03 1,157,463 -9.78(-4.20%)
Oct 17, 2023 229.91 233.44 229.24 232.82 810,223 +1.67(+0.72%)
Oct 16, 2023 231.09 233.08 229.12 231.14 1,058,448 +2.09(+0.91%)
Oct 13, 2023 231.53 232.38 228.20 229.06 1,109,971 -2.21(-0.95%)
Oct 12, 2023 233.51 233.51 229.96 231.26 1,098,947 -2.85(-1.22%)
Oct 11, 2023 233.00 234.46 232.44 234.11 829,289 +1.61(+0.69%)
Oct 10, 2023 233.25 235.06 231.96 232.50 963,878 +0.50(+0.21%)
Oct 09, 2023 231.37 232.58 228.93 232.00 927,477 -0.56(-0.24%)
Oct 06, 2023 229.49 233.97 229.12 232.57 1,144,067 +2.20(+0.95%)
Oct 05, 2023 229.22 232.20 228.18 230.37 1,077,525 +0.75(+0.33%)
Oct 04, 2023 228.14 230.43 226.66 229.62 979,690 +1.64(+0.72%)
Oct 03, 2023 226.80 228.69 226.41 227.98 1,084,084 +0.33(+0.14%)
Oct 02, 2023 227.39 228.84 225.99 227.65 1,200,517 -0.23(-0.10%)
Sep 29, 2023 231.22 231.97 226.34 227.88 836,042 -1.72(-0.75%)
Sep 28, 2023 227.17 231.50 224.60 229.60 1,090,361 +1.04(+0.45%)
Sep 27, 2023 227.67 229.00 226.20 228.56 815,164 +2.27(+1.00%)
Sep 26, 2023 229.12 230.19 226.29 226.29 851,045 -4.31(-1.87%)
Sep 25, 2023 228.89 230.78 229.56 230.60 586,773 +0.95(+0.41%)
Sep 22, 2023 228.25 231.27 228.20 229.65 1,011,571 +1.38(+0.60%)
Sep 21, 2023 231.35 231.35 228.08 228.28 1,045,692 -4.02(-1.73%)
Sep 20, 2023 235.21 237.16 231.99 232.30 779,806 -1.30(-0.56%)
Sep 19, 2023 233.18 234.37 231.82 233.60 975,050 -0.19(-0.08%)
Sep 18, 2023 234.79 235.56 233.29 233.78 1,020,768 -0.59(-0.25%)
Sep 15, 2023 235.06 236.30 232.91 234.37 1,567,390 -1.34(-0.57%)
Sep 14, 2023 236.16 238.06 234.34 235.71 1,002,878 +1.73(+0.74%)
Sep 13, 2023 233.75 235.82 232.20 233.98 1,172,056 +0.39(+0.17%)
Sep 12, 2023 233.01 235.78 232.94 233.59 1,028,787 -0.52(-0.22%)
Sep 11, 2023 235.57 236.06 232.45 234.11 1,083,085 -0.40(-0.17%)
Sep 08, 2023 233.81 235.03 233.02 234.51 1,049,091 +0.05(+0.02%)
Sep 07, 2023 238.86 239.87 232.22 234.46 1,266,942 -5.70(-2.38%)
Sep 06, 2023 237.76 240.65 237.75 240.17 885,842 +1.82(+0.76%)
Sep 05, 2023 242.52 242.99 238.03 238.35 1,012,128 -4.94(-2.03%)
Sep 01, 2023 244.78 245.52 242.09 243.28 641,902 +0.02(+0.01%)
Aug 31, 2023 244.40 246.06 243.26 243.26 1,060,908 -0.91(-0.37%)
Aug 30, 2023 242.09 244.46 242.09 244.17 1,031,188 +2.60(+1.08%)
Aug 29, 2023 237.84 242.59 237.84 241.57 770,712 +3.15(+1.32%)
Aug 28, 2023 237.02 239.86 236.90 238.43 534,761 +1.83(+0.77%)
Aug 25, 2023 235.79 237.39 233.80 236.60 678,848 +2.85(+1.22%)
Aug 24, 2023 236.12 239.34 233.72 233.75 680,791 -3.05(-1.29%)
Aug 23, 2023 232.32 237.08 232.11 236.79 639,038 +4.70(+2.03%)
Aug 22, 2023 233.27 234.04 231.31 232.09 583,270 +0.24(+0.10%)
Aug 21, 2023 232.10 232.57 230.25 231.86 670,757 -0.03(-0.01%)
Aug 18, 2023 231.90 234.48 231.51 231.89 900,657 -1.07(-0.46%)
Aug 17, 2023 233.55 234.39 232.08 232.96 857,849 -0.15(-0.06%)
Aug 16, 2023 233.87 236.04 232.63 233.10 640,991 -0.42(-0.18%)
Aug 15, 2023 233.21 234.22 232.26 233.53 636,668 -1.48(-0.63%)
Aug 14, 2023 233.51 235.06 231.98 235.00 1,186,167 +1.50(+0.64%)
Aug 11, 2023 237.02 237.73 233.04 233.51 1,921,455 -4.30(-1.81%)
Aug 10, 2023 242.58 244.80 237.59 237.81 1,648,742 -5.02(-2.07%)
Aug 09, 2023 245.29 245.48 242.32 242.82 737,051 -1.81(-0.74%)
Aug 08, 2023 243.85 245.27 240.43 244.63 902,549 -0.97(-0.40%)
Aug 07, 2023 243.84 246.76 243.80 245.61 1,092,343 +3.04(+1.25%)
Aug 04, 2023 245.86 246.13 242.17 242.57 1,239,836 -3.53(-1.43%)
Aug 03, 2023 244.44 248.96 244.44 246.10 1,126,197 +0.21(+0.08%)
Aug 02, 2023 246.37 251.25 244.24 245.89 1,915,257 -1.80(-0.73%)
Aug 01, 2023 251.25 252.22 243.22 247.69 2,092,895 -11.28(-4.36%)
Jul 31, 2023 256.66 259.83 255.76 258.97 2,177,153 +3.25(+1.27%)
Jul 28, 2023 252.88 255.85 252.29 255.72 1,316,438 +4.33(+1.72%)
Jul 27, 2023 251.90 253.19 250.22 251.39 923,858 +0.21(+0.08%)
Jul 26, 2023 250.74 253.08 249.50 251.18 849,165 -0.57(-0.23%)
Jul 25, 2023 249.25 252.41 247.67 251.75 713,803 +1.61(+0.64%)
Jul 24, 2023 251.66 253.54 250.10 250.14 687,229 -1.21(-0.48%)
Jul 21, 2023 251.92 252.32 250.26 251.35 2,866,725 +0.06(+0.02%)
Jul 20, 2023 250.38 252.37 248.76 251.29 893,889 +0.54(+0.22%)
Jul 19, 2023 249.88 251.43 247.90 250.75 946,992 +0.49(+0.20%)
Jul 18, 2023 246.81 250.45 246.34 250.26 925,696 +3.24(+1.31%)
Jul 17, 2023 245.24 247.44 244.44 247.02 925,897 +1.57(+0.64%)
Jul 14, 2023 244.80 245.49 242.38 245.45 940,694 +0.43(+0.18%)
Jul 13, 2023 247.07 247.09 244.69 245.02 895,064 -2.21(-0.89%)
Jul 12, 2023 249.72 250.04 246.96 247.23 853,331 +0.19(+0.08%)
Jul 11, 2023 245.17 247.83 244.60 247.04 907,538 +2.79(+1.14%)
Jul 10, 2023 239.86 244.90 239.86 244.25 840,665 +4.47(+1.86%)
Jul 07, 2023 237.50 243.06 237.11 239.78 1,002,883 +1.30(+0.54%)
Jul 06, 2023 240.19 241.09 237.61 238.49 1,127,947 -3.55(-1.47%)
Jul 05, 2023 243.78 244.61 241.85 242.04 737,588 -4.72(-1.91%)
Jul 03, 2023 244.59 246.82 242.82 246.76 521,373 +0.73(+0.30%)
Jun 30, 2023 246.62 247.24 245.08 246.03 893,432 +1.62(+0.66%)
Jun 29, 2023 242.26 244.78 239.60 244.41 861,389 +1.72(+0.71%)
Jun 28, 2023 244.06 244.71 242.19 242.69 744,260 -1.52(-0.62%)
Jun 27, 2023 241.62 245.02 240.82 244.20 1,071,734 +4.26(+1.77%)
Jun 26, 2023 237.25 240.84 237.25 239.94 879,352 +2.95(+1.25%)
Jun 23, 2023 234.80 237.57 233.46 236.99 1,398,631 +0.26(+0.11%)
Jun 22, 2023 240.37 240.37 236.17 236.73 911,794 -2.89(-1.20%)
Jun 21, 2023 237.47 241.07 236.22 239.61 990,434 +0.85(+0.36%)
Jun 20, 2023 241.07 241.86 238.09 238.76 1,184,678 -3.84(-1.58%)
Jun 16, 2023 244.03 245.03 240.69 242.61 2,236,194 +1.16(+0.48%)
Jun 15, 2023 237.80 241.79 237.80 241.44 1,109,725 +17.78(+7.95%)
May 08, 2023 225.93 227.68 222.84 223.67 839,973 -1.64(-0.73%)
May 05, 2023 224.60 226.21 222.80 225.31 1,103,514 +3.05(+1.37%)
May 04, 2023 227.53 227.53 222.12 222.26 1,364,455 -4.90(-2.16%)
May 03, 2023 228.82 230.86 226.02 227.16 1,769,760 -2.14(-0.93%)
May 02, 2023 231.84 233.27 224.77 229.30 2,499,740 -11.17(-4.65%)
May 01, 2023 237.66 241.73 237.15 240.47 1,767,161 +3.79(+1.60%)
Apr 28, 2023 235.67 237.59 235.47 236.69 1,476,503 +1.35(+0.57%)
Apr 27, 2023 228.36 235.71 227.88 235.34 1,081,938 +8.99(+3.97%)
Apr 26, 2023 228.92 229.89 226.18 226.35 931,994 -3.58(-1.56%)
Apr 25, 2023 231.57 233.01 229.89 229.93 626,028 -2.60(-1.12%)
Apr 24, 2023 231.07 233.25 231.07 232.53 861,846 +1.47(+0.63%)
Apr 21, 2023 231.31 231.80 228.91 231.06 575,202 +0.52(+0.23%)
Apr 20, 2023 227.13 231.23 226.66 230.54 876,690 +2.44(+1.07%)
Apr 19, 2023 229.59 229.59 227.40 228.11 649,395 -2.10(-0.91%)
Apr 18, 2023 228.54 230.86 227.57 230.21 1,014,023 +2.47(+1.08%)
Apr 17, 2023 226.07 228.25 225.27 227.75 814,053 +1.45(+0.64%)
Apr 14, 2023 225.82 229.53 225.41 226.30 856,844 +0.09(+0.04%)
Apr 13, 2023 226.19 226.76 221.60 226.21 1,130,357 -1.10(-0.48%)
Apr 12, 2023 225.80 228.43 225.49 227.31 1,056,016 +1.75(+0.78%)
Apr 11, 2023 224.81 227.00 224.09 225.56 884,049 +1.79(+0.80%)
Apr 10, 2023 221.53 224.21 220.57 223.76 985,064 +1.01(+0.45%)
Apr 06, 2023 223.50 223.80 221.50 222.76 1,085,005 -1.67(-0.75%)
Apr 05, 2023 227.85 228.36 223.76 224.43 1,130,387 -4.97(-2.17%)
Apr 04, 2023 239.21 239.28 228.33 229.40 1,267,551 -9.68(-4.05%)
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.