Illinois Tool Works Inc.$296.24CTAS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $203.26 | $204.67 | $200.97 | $203.65 | -0.18% | 2.65M |
| Aug 3, 2026 | $207.47 | $208.78 | $203.67 | $204.01 | -0.30% | 2.09M |
| Jul 31, 2026 | $205.25 | $206.22 | $202.48 | $204.63 | -1.04% | 2.23M |
| Jul 30, 2026 | $210.68 | $211.06 | $204.83 | $206.79 | -4.50% | 3.29M |
| Jul 29, 2026 | $214.90 | $219.17 | $213.54 | $216.53 | +0.76% | 2.76M |
| Jul 28, 2026 | $214.37 | $218.64 | $213.58 | $214.90 | +1.86% | 3.66M |
| Jul 27, 2026 | $207.01 | $211.72 | $206.35 | $210.98 | +2.46% | 2.26M |
| Jul 24, 2026 | $202.28 | $206.65 | $202.03 | $205.91 | +1.31% | 2.00M |
| Jul 23, 2026 | $200.54 | $204.05 | $199.88 | $203.25 | +0.94% | 2.45M |
| Jul 22, 2026 | $202.60 | $202.60 | $198.75 | $201.36 | +0.47% | 2.59M |
| Jul 21, 2026 | $199.19 | $201.07 | $196.00 | $200.41 | -0.69% | 2.46M |
| Jul 20, 2026 | $203.50 | $204.38 | $200.16 | $201.80 | -1.30% | 2.34M |
| Jul 17, 2026 | $207.17 | $209.72 | $201.56 | $204.45 | -0.87% | 3.13M |
| Jul 16, 2026 | $198.74 | $207.09 | $197.12 | $206.25 | +7.22% | 4.25M |
| Jul 15, 2026 | $187.99 | $196.69 | $186.00 | $192.37 | +4.36% | 4.51M |
| Jul 14, 2026 | $181.55 | $184.67 | $180.85 | $184.33 | +0.32% | 3.09M |
| Jul 13, 2026 | $181.09 | $184.14 | $181.08 | $183.75 | +2.29% | 1.96M |
| Jul 10, 2026 | $177.96 | $179.87 | $177.55 | $179.64 | +1.10% | 1.33M |
| Jul 9, 2026 | $178.20 | $179.09 | $176.30 | $177.69 | -1.38% | 2.24M |
| Jul 8, 2026 | $181.83 | $183.15 | $180.00 | $180.17 | -0.91% | 2.39M |
| Jul 7, 2026 | $181.34 | $183.36 | $180.49 | $181.83 | +2.01% | 1.95M |
| Jul 6, 2026 | $181.35 | $181.35 | $177.28 | $178.24 | -1.73% | 1.94M |
| Jul 2, 2026 | $175.11 | $181.71 | $174.83 | $181.37 | +4.10% | 2.42M |
| Jul 1, 2026 | $171.57 | $176.86 | $170.87 | $174.23 | +2.44% | 1.76M |
| Jun 30, 2026 | $168.35 | $170.51 | $167.82 | $170.08 | +0.59% | 1.86M |
| Jun 29, 2026 | $172.15 | $172.71 | $168.15 | $169.08 | -1.64% | 1.71M |
| Jun 26, 2026 | $170.42 | $172.45 | $170.28 | $171.90 | +1.66% | 2.94M |
| Jun 25, 2026 | $170.32 | $173.40 | $168.91 | $169.09 | -1.08% | 1.25M |
| Jun 24, 2026 | $169.56 | $172.68 | $169.01 | $170.93 | +1.26% | 1.89M |
| Jun 23, 2026 | $172.58 | $172.74 | $167.86 | $168.80 | -0.38% | 1.69M |
| Jun 22, 2026 | $169.38 | $171.15 | $168.58 | $169.45 | -0.82% | 1.36M |
| Jun 18, 2026 | $169.19 | $172.20 | $168.38 | $170.85 | +0.71% | 4.14M |
| Jun 17, 2026 | $174.88 | $177.36 | $168.85 | $169.64 | -4.00% | 2.59M |
| Jun 16, 2026 | $175.98 | $176.94 | $174.24 | $176.71 | +1.13% | 2.76M |
| Jun 15, 2026 | $174.47 | $176.97 | $173.48 | $174.74 | -0.87% | 1.91M |
| Jun 12, 2026 | $181.88 | $182.50 | $174.98 | $176.28 | -3.08% | 2.06M |
| Jun 11, 2026 | $180.95 | $184.48 | $178.49 | $181.88 | +0.82% | 2.46M |
| Jun 10, 2026 | $180.13 | $182.27 | $178.60 | $180.40 | +0.29% | 2.54M |
| Jun 9, 2026 | $173.67 | $180.27 | $173.42 | $179.87 | +3.58% | 1.95M |
| Jun 8, 2026 | $177.86 | $178.67 | $173.50 | $173.65 | -3.45% | 2.41M |
| Jun 5, 2026 | $181.46 | $182.73 | $179.19 | $179.85 | -0.06% | 2.51M |
| Jun 4, 2026 | $178.75 | $180.44 | $177.72 | $179.96 | +3.00% | 2.50M |
| Jun 3, 2026 | $172.12 | $174.81 | $171.95 | $174.72 | +0.81% | 1.93M |
| Jun 2, 2026 | $171.09 | $173.61 | $168.34 | $173.31 | +0.24% | 2.78M |
| Jun 1, 2026 | $170.75 | $174.25 | $169.65 | $172.90 | +0.96% | 1.90M |
| May 29, 2026 | $171.60 | $173.00 | $170.32 | $171.26 | -1.04% | 4.26M |
| May 28, 2026 | $169.09 | $173.84 | $168.71 | $173.06 | +1.88% | 2.15M |
| May 27, 2026 | $171.09 | $172.79 | $168.66 | $169.86 | -0.72% | 2.78M |
| May 26, 2026 | $172.38 | $172.72 | $170.23 | $171.09 | -1.06% | 1.38M |
| May 22, 2026 | $172.31 | $174.99 | $171.51 | $172.93 | +0.33% | 1.34M |
| May 21, 2026 | $171.26 | $174.19 | $169.79 | $172.36 | +0.58% | 1.86M |
| May 20, 2026 | $171.39 | $171.67 | $169.30 | $171.36 | -0.49% | 1.71M |
| May 19, 2026 | $174.29 | $176.00 | $171.76 | $172.20 | -1.32% | 1.94M |
| May 18, 2026 | $168.35 | $175.14 | $168.35 | $174.51 | +3.68% | 2.19M |
| May 15, 2026 | $167.48 | $169.46 | $166.26 | $168.31 | +1.42% | 2.76M |
| May 14, 2026 | $163.74 | $166.09 | $163.66 | $165.95 | +1.47% | 1.69M |
| May 13, 2026 | $164.17 | $165.64 | $161.16 | $163.55 | -1.13% | 1.87M |
| May 12, 2026 | $166.22 | $167.77 | $164.67 | $165.42 | +0.46% | 1.99M |
| May 11, 2026 | $166.78 | $167.10 | $163.45 | $164.67 | -1.38% | 2.06M |
| May 8, 2026 | $170.04 | $171.03 | $166.77 | $166.97 | — | 1.57M |
