Illinois Tool Works Inc.
ITW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $281.77 | $290.50 | $280.13 | $290.05 | +4.13% | 1.56M |
| Oct 30, 2026 | $283.60 | $285.83 | $278.45 | $278.55 | -1.01% | 1.72M |
| Oct 29, 2026 | $277.43 | $281.44 | $275.55 | $281.40 | +1.93% | 1.06M |
| Oct 28, 2026 | $276.75 | $278.37 | $272.78 | $276.07 | +0.05% | 1.51M |
| Oct 27, 2026 | $272.30 | $280.46 | $267.90 | $275.93 | -0.10% | 2.26M |
| Oct 26, 2026 | $277.14 | $279.73 | $275.94 | $276.22 | +0.17% | 1.60M |
| Oct 23, 2026 | $276.83 | $279.83 | $273.35 | $275.75 | -1.25% | 1.44M |
| Oct 22, 2026 | $277.68 | $279.71 | $267.86 | $279.24 | +0.88% | 2.16M |
| Oct 21, 2026 | $275.65 | $278.02 | $274.10 | $276.80 | +0.67% | 1.02M |
| Oct 20, 2026 | $269.66 | $275.35 | $269.66 | $274.97 | +1.78% | 1.20M |
| Oct 19, 2026 | $271.48 | $271.92 | $268.53 | $270.17 | -0.77% | 798.35K |
| Oct 16, 2026 | $273.23 | $276.19 | $270.88 | $272.28 | +0.40% | 1.44M |
| Oct 15, 2026 | $272.49 | $275.47 | $270.22 | $271.19 | +0.64% | 1.41M |
| Oct 14, 2026 | $265.92 | $269.56 | $265.77 | $269.47 | +1.18% | 1.22M |
| Oct 13, 2026 | $266.61 | $267.44 | $262.86 | $266.32 | +0.46% | 960.39K |
| Oct 12, 2026 | $263.92 | $267.95 | $263.20 | $265.11 | +0.37% | 865.64K |
| Oct 9, 2026 | $262.73 | $265.22 | $260.20 | $264.13 | -0.22% | 1.28M |
| Oct 8, 2026 | $259.21 | $264.93 | $259.09 | $264.71 | +1.36% | 1.17M |
| Oct 7, 2026 | $265.32 | $266.73 | $260.82 | $261.15 | -2.24% | 1.21M |
| Oct 6, 2026 | $264.63 | $269.03 | $264.25 | $267.14 | +1.12% | 1.84M |
| Oct 5, 2026 | $261.91 | $265.94 | $258.46 | $264.19 | +0.48% | 1.18M |
| Oct 2, 2026 | $263.11 | $264.41 | $261.52 | $262.92 | +0.80% | 1.14M |
| Oct 1, 2026 | $256.63 | $261.56 | $255.69 | $260.84 | +1.38% | 1.57M |
| Sep 30, 2026 | $265.65 | $266.88 | $257.23 | $257.28 | -3.67% | 2.77M |
| Sep 29, 2026 | $271.92 | $274.44 | $266.00 | $267.07 | -2.47% | 2.30M |
| Sep 28, 2026 | $273.34 | $275.32 | $271.91 | $273.83 | -0.18% | 813.65K |
| Sep 25, 2026 | $272.74 | $276.39 | $271.72 | $274.32 | +0.85% | 1.01M |
| Sep 24, 2026 | $272.60 | $274.14 | $270.38 | $272.00 | -0.52% | 1.34M |
| Sep 23, 2026 | $269.63 | $274.58 | $269.63 | $273.42 | +1.09% | 1.68M |
| Sep 22, 2026 | $269.96 | $270.66 | $267.79 | $270.47 | +1.10% | 922.24K |
| Sep 21, 2026 | $269.97 | $270.65 | $266.84 | $267.52 | -0.71% | 1.64M |
| Sep 18, 2026 | $267.60 | $270.26 | $266.42 | $269.42 | +0.71% | 2.10M |
| Sep 17, 2026 | $270.64 | $270.65 | $265.53 | $267.51 | +0.07% | 1.03M |
| Sep 16, 2026 | $269.81 | $270.21 | $265.14 | $267.33 | -0.47% | 1.19M |
| Sep 15, 2026 | $269.47 | $270.26 | $266.29 | $268.60 | -0.16% | 1.03M |
| Sep 14, 2026 | $265.35 | $270.79 | $265.08 | $269.04 | +0.33% | 1.28M |
| 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 | — | 797.58K |
