Illinois Tool Works (ITW)

262.92
+2.08 (0.80%)
NYSE · Last Trade: Oct 2nd, 6:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Illinois Tool Works (ITW)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026263.11264.40261.52262.921,141,005262.92
10/01/2026256.63261.56255.69260.841,574,610260.84
9/30/2026265.65266.88257.23257.282,766,382257.28
9/29/2026271.92274.44266.00267.072,304,279265.35
9/28/2026273.34275.32271.91273.83813,648272.07
9/25/2026272.74276.39271.72274.321,007,310272.55
9/24/2026272.60274.14270.38272.001,338,040270.25
9/23/2026269.63274.58269.63273.421,676,098271.66
9/22/2026269.96270.66267.79270.47922,205268.73
9/21/2026269.97270.65266.84267.521,637,580265.80
9/18/2026267.60270.26266.42269.422,096,277267.69
9/17/2026270.64270.65265.53267.511,027,145265.79
9/16/2026269.81270.21265.14267.331,194,534265.61
9/15/2026269.47270.26266.29268.601,034,624266.87
9/14/2026265.35270.79265.08269.041,285,350267.31
9/11/2026267.94269.65266.16268.161,030,403266.43
9/10/2026262.57265.54261.35265.201,646,404263.49
9/09/2026267.14268.26263.53263.991,385,301262.29
9/08/2026268.77271.25267.23268.691,053,497266.96
9/04/2026270.94273.86269.35270.121,044,254268.38
9/03/2026271.86272.59267.81271.65979,940269.90
9/02/2026270.53270.53265.89269.091,673,843267.36
9/01/2026275.04276.76268.96269.881,086,003268.14
8/31/2026279.05279.50274.86275.371,252,679273.60
8/28/2026283.35284.43278.50280.10837,040278.30
8/27/2026283.30283.38279.25281.67809,866279.86
8/26/2026283.01286.26282.24285.51889,696283.67
8/25/2026286.27286.27280.91281.65766,755279.84
8/24/2026283.91286.18282.40283.95809,247282.12
8/21/2026284.10284.17281.04282.29890,211280.47
8/20/2026282.70285.65281.81282.741,014,141280.92
8/19/2026286.55289.88283.84284.25894,514282.42
8/18/2026288.87289.44284.57284.661,069,765282.83
8/17/2026289.87290.90287.21287.28970,394285.43
8/14/2026290.11291.01288.10290.811,403,920288.94
8/13/2026294.80295.10288.70290.98683,729289.11
8/12/2026292.73294.23289.76292.51913,090290.63
8/11/2026294.67297.76292.81293.15836,048291.26
8/10/2026296.18296.70293.44294.52797,665292.62
8/07/2026293.55297.67292.45296.66918,956294.75
8/06/2026300.16300.53293.88294.70912,805292.80
8/05/2026296.17297.50293.58297.32909,545295.40
8/04/2026284.92296.32284.36295.061,215,468293.16
8/03/2026288.51291.75285.52288.491,183,474286.63
7/31/2026282.51287.99281.87286.951,823,456285.10
7/30/2026296.24296.24281.95283.702,297,525281.87
7/29/2026298.60298.60289.57292.451,849,305290.57
7/28/2026298.71301.92293.26295.162,855,851293.26
7/27/2026284.01287.94283.68284.822,119,031282.99
7/24/2026278.04283.03276.23283.021,349,513281.20
7/23/2026273.43277.03271.27276.911,491,818275.13
7/22/2026272.77275.76272.14273.931,204,376272.17
7/21/2026272.54274.21270.00271.991,593,835270.24
7/20/2026277.02277.29270.60271.692,062,588269.94
7/17/2026279.15285.07275.32276.051,850,672274.27
7/16/2026271.63283.48270.67282.971,591,820281.15
7/15/2026271.66272.46269.24271.41918,533269.66
7/14/2026274.41274.88271.33272.281,329,795270.53
7/13/2026271.50274.55269.93271.501,248,532269.75
7/10/2026265.97271.12265.57268.811,119,531267.08
7/09/2026267.34267.98263.55265.481,174,025263.77
7/08/2026267.59269.00264.20265.101,181,958263.39
7/07/2026274.94274.95269.21271.091,064,326269.34
7/06/2026273.35275.60271.57274.271,044,519272.50