Illinois Tool Works Inc.$296.24BE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $225.38 | $237.45 | $219.21 | $228.11 | +4.48% | 18.85M |
| Aug 3, 2026 | $197.83 | $224.64 | $191.00 | $218.32 | +6.08% | 18.45M |
| Jul 31, 2026 | $230.78 | $235.49 | $205.43 | $205.81 | -0.63% | 21.96M |
| Jul 30, 2026 | $186.25 | $215.74 | $184.88 | $207.12 | +26.49% | 35.30M |
| Jul 29, 2026 | $183.50 | $185.66 | $157.33 | $163.75 | -1.85% | 44.26M |
| Jul 28, 2026 | $175.30 | $176.85 | $157.65 | $166.84 | -11.34% | 29.40M |
| Jul 27, 2026 | $190.51 | $197.50 | $176.57 | $188.18 | +1.78% | 15.66M |
| Jul 24, 2026 | $214.19 | $214.19 | $183.22 | $184.89 | -14.91% | 16.02M |
| Jul 23, 2026 | $215.02 | $229.67 | $213.75 | $217.30 | -0.42% | 9.43M |
| Jul 22, 2026 | $217.57 | $229.86 | $216.52 | $218.22 | -3.55% | 9.33M |
| Jul 21, 2026 | $211.07 | $229.90 | $207.60 | $226.26 | +14.82% | 14.95M |
| Jul 20, 2026 | $213.88 | $220.00 | $195.09 | $197.06 | -8.33% | 17.26M |
| Jul 17, 2026 | $200.98 | $223.75 | $194.60 | $214.96 | +3.98% | 17.07M |
| Jul 16, 2026 | $228.30 | $229.98 | $204.56 | $206.73 | -13.64% | 16.34M |
| Jul 15, 2026 | $243.10 | $244.49 | $216.28 | $239.38 | -1.65% | 11.20M |
| Jul 14, 2026 | $246.59 | $252.00 | $234.53 | $243.40 | +4.24% | 8.77M |
| Jul 13, 2026 | $231.38 | $246.79 | $228.30 | $233.49 | -4.55% | 10.07M |
| Jul 10, 2026 | $251.21 | $251.21 | $229.55 | $244.61 | -4.83% | 14.89M |
| Jul 9, 2026 | $276.08 | $276.08 | $253.32 | $257.02 | +1.07% | 10.51M |
| Jul 8, 2026 | $262.60 | $269.72 | $235.34 | $254.29 | -5.67% | 19.20M |
| Jul 7, 2026 | $286.50 | $290.92 | $261.51 | $269.57 | -8.64% | 11.19M |
| Jul 6, 2026 | $280.92 | $305.41 | $276.68 | $295.05 | +8.92% | 11.62M |
| Jul 2, 2026 | $297.87 | $307.82 | $257.51 | $270.89 | -6.43% | 15.78M |
| Jul 1, 2026 | $290.63 | $320.00 | $286.25 | $289.50 | -4.36% | 16.35M |
| Jun 30, 2026 | $279.70 | $308.82 | $279.32 | $302.70 | +10.07% | 14.49M |
| Jun 29, 2026 | $272.45 | $283.62 | $261.33 | $275.01 | +9.12% | 17.52M |
| Jun 26, 2026 | $294.52 | $298.53 | $247.74 | $252.02 | -18.49% | 57.20M |
| Jun 25, 2026 | $346.29 | $351.28 | $297.97 | $309.18 | -5.21% | 13.13M |
| Jun 24, 2026 | $327.55 | $345.50 | $315.01 | $326.19 | +1.31% | 11.02M |
| Jun 23, 2026 | $309.35 | $329.69 | $300.31 | $321.98 | -6.90% | 11.49M |
| Jun 22, 2026 | $332.00 | $349.99 | $330.00 | $345.85 | +5.15% | 11.31M |
| Jun 18, 2026 | $297.60 | $329.51 | $294.81 | $328.91 | +15.41% | 16.01M |
| Jun 17, 2026 | $283.41 | $295.83 | $280.41 | $284.99 | +1.46% | 11.02M |
| Jun 16, 2026 | $274.10 | $297.97 | $271.01 | $280.88 | +2.32% | 11.27M |
| Jun 15, 2026 | $272.99 | $280.50 | $269.53 | $274.50 | +5.49% | 9.17M |
| Jun 12, 2026 | $246.00 | $269.23 | $245.00 | $260.22 | +4.56% | 8.61M |
| Jun 11, 2026 | $239.71 | $252.82 | $232.82 | $248.88 | +6.25% | 8.87M |
| Jun 10, 2026 | $248.19 | $258.63 | $230.61 | $234.23 | -9.78% | 15.51M |
| Jun 9, 2026 | $261.94 | $280.74 | $241.92 | $259.61 | +2.38% | 16.20M |
| Jun 8, 2026 | $265.50 | $265.51 | $248.58 | $253.57 | -3.81% | 8.62M |
| Jun 5, 2026 | $280.00 | $280.41 | $252.08 | $263.61 | -9.53% | 11.65M |
| Jun 4, 2026 | $278.79 | $295.69 | $272.11 | $291.37 | +1.41% | 6.63M |
| Jun 3, 2026 | $296.81 | $298.50 | $282.91 | $287.32 | -5.13% | 7.87M |
| Jun 2, 2026 | $280.39 | $305.11 | $279.10 | $302.85 | +10.73% | 13.00M |
| Jun 1, 2026 | $277.67 | $287.69 | $270.00 | $273.51 | -4.03% | 10.36M |
| May 29, 2026 | $280.00 | $287.00 | $268.13 | $285.00 | -1.73% | 16.91M |
| May 28, 2026 | $297.69 | $306.72 | $286.27 | $290.01 | -1.29% | 7.84M |
| May 27, 2026 | $300.75 | $303.94 | $285.90 | $293.80 | -2.84% | 6.63M |
| May 26, 2026 | $315.95 | $318.00 | $300.50 | $302.40 | -0.03% | 8.86M |
| May 22, 2026 | $320.32 | $322.83 | $301.85 | $302.49 | -1.75% | 9.52M |
| May 21, 2026 | $286.95 | $318.49 | $285.31 | $307.88 | +9.06% | 13.93M |
| May 20, 2026 | $269.18 | $292.99 | $264.34 | $282.31 | +8.02% | 10.41M |
| May 19, 2026 | $252.80 | $268.58 | $241.75 | $261.34 | +1.02% | 8.56M |
| May 18, 2026 | $275.66 | $277.80 | $249.01 | $258.71 | -6.25% | 10.99M |
| May 15, 2026 | $286.79 | $288.70 | $275.40 | $275.95 | -9.05% | 10.11M |
| May 14, 2026 | $291.00 | $310.00 | $282.10 | $303.41 | +4.71% | 8.05M |
| May 13, 2026 | $285.72 | $297.87 | $270.05 | $289.76 | +3.23% | 9.07M |
| May 12, 2026 | $276.00 | $289.45 | $265.39 | $280.69 | -1.14% | 7.48M |
| May 11, 2026 | $269.50 | $296.39 | $267.98 | $283.92 | +8.77% | 11.49M |
| May 8, 2026 | $271.22 | $272.56 | $249.10 | $261.03 | — | 14.41M |
