Illinois Tool Works Inc.$296.24CP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $89.70 | $90.84 | $88.54 | $90.63 | -0.02% | 6.59M |
| Aug 3, 2026 | $88.85 | $90.82 | $88.49 | $90.65 | 0.00% | 2.72M |
| Jul 31, 2026 | $88.85 | $90.82 | $88.49 | $90.65 | +2.82% | 2.61M |
| Jul 30, 2026 | $91.25 | $92.78 | $87.20 | $88.16 | -3.43% | 4.22M |
| Jul 29, 2026 | $91.52 | $91.56 | $90.31 | $91.29 | -0.45% | 3.06M |
| Jul 28, 2026 | $91.54 | $92.50 | $91.31 | $91.70 | +0.33% | 2.51M |
| Jul 27, 2026 | $92.40 | $92.68 | $91.12 | $91.40 | -1.04% | 2.44M |
| Jul 24, 2026 | $92.69 | $92.99 | $91.11 | $92.36 | +0.04% | 2.27M |
| Jul 23, 2026 | $91.97 | $92.78 | $91.33 | $92.32 | +1.10% | 3.29M |
| Jul 22, 2026 | $91.76 | $91.97 | $91.03 | $91.32 | +0.18% | 1.81M |
| Jul 21, 2026 | $91.82 | $91.90 | $90.60 | $91.16 | -0.55% | 1.61M |
| Jul 20, 2026 | $93.81 | $93.84 | $91.60 | $91.66 | -2.19% | 1.97M |
| Jul 17, 2026 | $93.41 | $93.95 | $92.80 | $93.71 | +0.86% | 2.35M |
| Jul 16, 2026 | $91.05 | $93.30 | $90.14 | $92.91 | +2.70% | 4.81M |
| Jul 15, 2026 | $91.30 | $91.61 | $90.07 | $90.47 | -0.96% | 2.12M |
| Jul 14, 2026 | $91.75 | $92.16 | $91.01 | $91.35 | 0.00% | 2.36M |
| Jul 13, 2026 | $90.52 | $91.56 | $90.38 | $91.35 | +1.36% | 1.69M |
| Jul 10, 2026 | $90.36 | $91.10 | $90.05 | $90.12 | -0.23% | 1.72M |
| Jul 9, 2026 | $89.76 | $91.21 | $89.40 | $90.33 | +1.04% | 2.83M |
| Jul 8, 2026 | $88.68 | $89.52 | $87.56 | $89.40 | +0.77% | 2.68M |
| Jul 7, 2026 | $88.70 | $88.98 | $87.52 | $88.72 | +0.82% | 1.37M |
| Jul 6, 2026 | $87.29 | $88.23 | $87.02 | $88.00 | +0.24% | 2.01M |
| Jul 2, 2026 | $85.76 | $88.92 | $85.76 | $87.79 | +2.18% | 2.85M |
| Jul 1, 2026 | $86.49 | $87.47 | $85.78 | $85.92 | -0.84% | 3.20M |
| Jun 30, 2026 | $86.71 | $87.47 | $86.05 | $86.65 | -0.30% | 2.30M |
| Jun 29, 2026 | $87.57 | $88.12 | $86.22 | $86.91 | -0.93% | 2.77M |
| Jun 26, 2026 | $87.00 | $87.92 | $86.40 | $87.73 | +0.79% | 3.93M |
| Jun 25, 2026 | $85.62 | $87.88 | $85.43 | $87.04 | +2.67% | 4.28M |
| Jun 24, 2026 | $85.71 | $86.52 | $84.45 | $84.78 | -0.60% | 3.51M |
| Jun 23, 2026 | $85.54 | $86.21 | $85.09 | $85.29 | -0.44% | 2.29M |
| Jun 22, 2026 | $85.90 | $86.83 | $85.36 | $85.67 | -0.42% | 2.33M |
| Jun 18, 2026 | $85.73 | $86.98 | $85.43 | $86.03 | +0.49% | 3.02M |
| Jun 17, 2026 | $88.94 | $89.21 | $85.06 | $85.61 | -3.97% | 3.02M |
| Jun 16, 2026 | $89.73 | $89.99 | $88.49 | $89.15 | -0.13% | 2.15M |
| Jun 15, 2026 | $91.52 | $91.52 | $88.90 | $89.27 | -0.90% | 2.29M |
| Jun 12, 2026 | $88.45 | $90.50 | $88.45 | $90.08 | +0.86% | 1.85M |
| Jun 11, 2026 | $89.75 | $90.29 | $88.34 | $89.31 | -0.32% | 2.38M |
| Jun 10, 2026 | $90.20 | $90.90 | $88.97 | $89.60 | -0.67% | 3.12M |
| Jun 9, 2026 | $90.36 | $91.32 | $89.39 | $90.20 | +0.17% | 1.78M |
| Jun 8, 2026 | $90.00 | $91.21 | $89.72 | $90.05 | +0.13% | 1.94M |
| Jun 5, 2026 | $89.37 | $90.84 | $89.20 | $89.93 | +0.48% | 3.78M |
| Jun 4, 2026 | $90.04 | $90.53 | $88.32 | $89.50 | +0.43% | 1.99M |
| Jun 3, 2026 | $90.03 | $91.50 | $89.01 | $89.12 | -1.14% | 2.74M |
| Jun 2, 2026 | $88.56 | $90.32 | $88.56 | $90.15 | +1.66% | 2.19M |
| Jun 1, 2026 | $89.77 | $89.77 | $87.38 | $88.68 | -0.72% | 2.68M |
| May 29, 2026 | $90.32 | $91.46 | $89.20 | $89.32 | -1.41% | 3.85M |
| May 28, 2026 | $90.35 | $91.12 | $88.63 | $90.60 | -0.72% | 5.40M |
| May 27, 2026 | $88.26 | $91.33 | $88.26 | $91.26 | +2.40% | 4.56M |
| May 26, 2026 | $86.30 | $89.15 | $86.30 | $89.12 | +3.32% | 3.29M |
| May 22, 2026 | $86.99 | $87.14 | $86.19 | $86.26 | -0.52% | 2.05M |
| May 21, 2026 | $85.76 | $87.62 | $85.29 | $86.71 | +0.43% | 3.42M |
| May 20, 2026 | $86.09 | $87.44 | $85.75 | $86.34 | +0.24% | 3.12M |
| May 19, 2026 | $85.85 | $86.69 | $85.10 | $86.13 | -0.10% | 3.24M |
| May 18, 2026 | $85.57 | $86.40 | $85.07 | $86.22 | +1.35% | 1.89M |
| May 15, 2026 | $86.12 | $86.47 | $84.78 | $85.07 | -2.11% | 3.59M |
| May 14, 2026 | $85.96 | $87.72 | $85.96 | $86.90 | +1.47% | 3.26M |
| May 13, 2026 | $85.29 | $87.43 | $85.10 | $85.64 | -0.21% | 1.88M |
| May 12, 2026 | $85.03 | $86.11 | $84.13 | $85.82 | +1.24% | 2.62M |
| May 11, 2026 | $85.70 | $86.37 | $84.46 | $84.77 | -1.48% | 2.76M |
| May 8, 2026 | $85.00 | $86.22 | $84.73 | $86.04 | — | 3.65M |
