Illinois Tool Works Inc.
ITW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $267.94 | $269.65 | $266.16 | $268.16 | +1.12% | 1.02M |
| Sep 10, 2026 | $262.57 | $265.54 | $261.35 | $265.20 | +0.46% | 1.65M |
| Sep 9, 2026 | $267.14 | $268.26 | $263.53 | $263.99 | -1.75% | 1.39M |
| Sep 8, 2026 | $268.77 | $271.24 | $267.23 | $268.69 | -0.53% | 1.05M |
| Sep 4, 2026 | $270.94 | $273.86 | $269.35 | $270.12 | -0.56% | 1.04M |
| Sep 3, 2026 | $271.86 | $272.59 | $267.81 | $271.65 | +0.95% | 979.94K |
| Sep 2, 2026 | $270.53 | $270.53 | $265.89 | $269.09 | -0.29% | 1.67M |
| Sep 1, 2026 | $275.04 | $276.76 | $268.96 | $269.88 | -1.99% | 1.09M |
| Aug 31, 2026 | $279.05 | $279.50 | $274.86 | $275.37 | -1.69% | 1.25M |
| Aug 28, 2026 | $283.35 | $284.43 | $278.50 | $280.10 | -0.56% | 837.04K |
| Aug 27, 2026 | $283.30 | $283.38 | $279.25 | $281.67 | -1.34% | 809.86K |
| Aug 26, 2026 | $283.01 | $286.26 | $282.24 | $285.51 | +1.37% | 889.72K |
| Aug 25, 2026 | $286.27 | $286.27 | $280.91 | $281.65 | -0.81% | 766.75K |
| Aug 24, 2026 | $283.91 | $286.18 | $282.40 | $283.95 | +0.59% | 809.25K |
| Aug 21, 2026 | $284.10 | $284.17 | $281.04 | $282.29 | -0.16% | 872.36K |
| Aug 20, 2026 | $282.70 | $285.65 | $281.81 | $282.74 | -0.53% | 1.01M |
| Aug 19, 2026 | $286.55 | $289.88 | $283.84 | $284.25 | -0.14% | 894.51K |
| Aug 18, 2026 | $288.87 | $289.44 | $284.57 | $284.66 | -0.91% | 1.07M |
| Aug 17, 2026 | $289.87 | $290.90 | $287.21 | $287.28 | -1.21% | 970.41K |
| Aug 14, 2026 | $290.11 | $291.02 | $288.10 | $290.81 | -0.06% | 1.40M |
| Aug 13, 2026 | $294.80 | $295.10 | $288.70 | $290.98 | -0.52% | 683.73K |
| Aug 12, 2026 | $292.73 | $294.23 | $289.76 | $292.51 | -0.22% | 912.11K |
| Aug 11, 2026 | $294.67 | $297.76 | $292.81 | $293.15 | -0.47% | 836.05K |
| Aug 10, 2026 | $296.18 | $296.70 | $293.44 | $294.52 | -0.72% | 797.58K |
| Aug 7, 2026 | $293.55 | $297.67 | $292.45 | $296.66 | +0.67% | 918.95K |
| Aug 6, 2026 | $300.16 | $300.53 | $293.88 | $294.70 | -0.88% | 912.80K |
| Aug 5, 2026 | $296.17 | $297.50 | $293.58 | $297.32 | +0.77% | 907.77K |
| Aug 4, 2026 | $284.92 | $296.33 | $284.36 | $295.06 | +2.28% | 1.22M |
| Aug 3, 2026 | $288.51 | $291.75 | $285.52 | $288.49 | +0.54% | 1.18M |
| Jul 31, 2026 | $282.51 | $287.99 | $281.87 | $286.95 | +1.15% | 1.82M |
| Jul 30, 2026 | $296.24 | $296.24 | $281.95 | $283.70 | -2.99% | 2.30M |
| Jul 29, 2026 | $298.60 | $298.60 | $289.57 | $292.45 | -0.92% | 1.85M |
| Jul 28, 2026 | $298.71 | $301.92 | $293.26 | $295.16 | +3.63% | 2.86M |
| Jul 27, 2026 | $284.01 | $287.94 | $283.68 | $284.82 | +0.64% | 2.12M |
| Jul 24, 2026 | $278.04 | $283.03 | $276.23 | $283.02 | +2.21% | 1.35M |
| Jul 23, 2026 | $273.43 | $277.03 | $271.27 | $276.91 | +1.09% | 1.49M |
| Jul 22, 2026 | $272.77 | $275.76 | $272.14 | $273.93 | +0.71% | 1.20M |
| Jul 21, 2026 | $272.54 | $274.21 | $270.00 | $271.99 | +0.11% | 1.59M |
| Jul 20, 2026 | $277.02 | $277.29 | $270.60 | $271.69 | -1.58% | 2.06M |
| Jul 17, 2026 | $279.15 | $285.07 | $275.32 | $276.05 | -2.45% | 1.85M |
| Jul 16, 2026 | $271.63 | $283.48 | $270.67 | $282.97 | +4.26% | 1.59M |
| Jul 15, 2026 | $271.66 | $272.46 | $269.24 | $271.41 | -0.32% | 918.53K |
| Jul 14, 2026 | $274.41 | $274.88 | $271.33 | $272.28 | +0.29% | 1.33M |
| Jul 13, 2026 | $271.50 | $274.55 | $269.93 | $271.50 | +1.00% | 1.25M |
| Jul 10, 2026 | $265.97 | $271.12 | $265.58 | $268.81 | +1.25% | 1.12M |
| Jul 9, 2026 | $267.34 | $267.98 | $263.55 | $265.48 | +0.14% | 1.17M |
| Jul 8, 2026 | $267.59 | $269.01 | $264.20 | $265.10 | -2.21% | 1.18M |
| Jul 7, 2026 | $274.94 | $274.96 | $269.21 | $271.09 | -1.16% | 1.06M |
| Jul 6, 2026 | $273.35 | $275.60 | $271.57 | $274.27 | +0.55% | 1.04M |
| Jul 2, 2026 | $271.17 | $273.12 | $267.00 | $272.76 | +1.41% | 1.26M |
| Jul 1, 2026 | $268.77 | $272.15 | $265.86 | $268.97 | -0.55% | 1.41M |
| Jun 30, 2026 | $265.78 | $271.53 | $263.85 | $270.47 | +1.12% | 2.15M |
| Jun 29, 2026 | $266.87 | $268.57 | $265.27 | $267.47 | -0.09% | 1.12M |
| Jun 26, 2026 | $270.11 | $270.31 | $266.59 | $267.71 | -1.07% | 1.96M |
| Jun 25, 2026 | $265.87 | $273.25 | $265.28 | $270.60 | +2.62% | 1.65M |
| Jun 24, 2026 | $262.49 | $265.55 | $261.77 | $263.68 | +0.78% | 1.82M |
| Jun 23, 2026 | $263.03 | $264.90 | $261.25 | $261.64 | -1.38% | 1.33M |
| Jun 22, 2026 | $263.57 | $266.36 | $261.86 | $265.31 | +0.46% | 1.11M |
| Jun 18, 2026 | $264.98 | $269.51 | $263.54 | $264.09 | +0.76% | 2.59M |
| Jun 17, 2026 | $265.43 | $269.12 | $261.00 | $262.11 | — | 1.70M |
