⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

ITW

Illinois Tool Works Inc.

Industrials · Specialty Industrial Machinery

275.75USD

-3.4900 (-1.25%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on ITW.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Illinois Tool Works Inc.
High
299.60
on 02/13/26
Low
241.07
on 11/19/25
Average
265.5740
1.35mm
Net Chg
18.31
+7.11%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/26275.751,441,500
Th 10/22/26279.242,155,200
We 10/21/26276.801,020,300
Tu 10/20/26274.971,195,100
Mo 10/19/26270.17798,300
Fr 10/16/26272.281,436,100
Th 10/15/26271.191,411,900
We 10/14/26269.471,222,700
Tu 10/13/26266.32960,400
Mo 10/12/26265.11865,600
Fr 10/09/26264.131,278,500
Th 10/08/26264.711,166,000
We 10/07/26261.151,211,900
Tu 10/06/26267.141,836,100
Mo 10/05/26264.191,176,700
Fr 10/02/26262.921,141,000
Th 10/01/26260.841,574,600
We 09/30/26257.282,766,300
Tu 09/29/26267.072,304,300
Mo 09/28/26273.83813,600
Fr 09/25/26274.321,007,300
Th 09/24/26272.001,338,000
DateLast PriceVolume
We 09/23/26273.421,676,100
Tu 09/22/26270.47922,200
Mo 09/21/26267.521,637,600
Fr 09/18/26269.422,094,100
Th 09/17/26267.511,027,100
We 09/16/26267.331,194,500
Tu 09/15/26268.601,034,600
Mo 09/14/26269.041,280,500
Fr 09/11/26268.16
DateLast PriceVolume
Fr 08/21/26282.29872,300
Th 08/20/26282.741,014,100
We 08/19/26284.25894,500
Tu 08/18/26284.661,069,700
Mo 08/17/26287.28970,400
Fr 08/14/26290.811,403,900
Th 08/13/26290.98683,700
We 08/12/26292.51912,100
Tu 08/11/26293.15836,000
DateLast PriceVolume
We 07/22/26273.931,204,400
Tu 07/21/26271.991,593,800
Mo 07/20/26271.692,062,600
Fr 07/17/26276.051,850,600
Th 07/16/26282.971,590,800
We 07/15/26271.41918,500
Tu 07/14/26272.281,329,800
Mo 07/13/26271.501,248,500
Fr 07/10/26268.81
DateLast PriceVolume
Th 06/18/26264.092,590,000
We 06/17/26262.111,698,800
Tu 06/16/26265.781,579,400
Mo 06/15/26262.511,725,900
Fr 06/12/26257.43817,900
Th 06/11/26254.451,201,500
We 06/10/26250.171,350,000
Tu 06/09/26256.551,637,400
Mo 06/08/26252.391,075,800
DateLast PriceVolume
Mo 05/18/26249.461,924,700
Fr 05/15/26247.681,343,700
Th 05/14/26250.77811,200
We 05/13/26250.101,137,700
Tu 05/12/26251.411,169,500
Mo 05/11/26252.091,201,100
Fr 05/08/26254.76884,600
Th 05/07/26255.531,413,100
We 05/06/26260.52
DateLast PriceVolume
Th 04/16/26265.61983,300
We 04/15/26264.391,390,400
Tu 04/14/26272.251,024,800
Mo 04/13/26274.511,408,300
Fr 04/10/26270.52982,200
Th 04/09/26273.181,371,700
We 04/08/26269.511,270,200
Tu 04/07/26259.041,459,900
Mo 04/06/26258.48817,300
DateLast PriceVolume
Mo 03/16/26268.64716,200
Fr 03/13/26266.991,159,400
Th 03/12/26265.621,598,400
We 03/11/26271.521,164,100
Tu 03/10/26273.291,187,100
Mo 03/09/26276.581,248,800
Fr 03/06/26277.161,382,800
Th 03/05/26282.511,284,500
We 03/04/26287.17
DateLast PriceVolume
We 02/11/26298.071,404,900
Tu 02/10/26294.251,261,800
Mo 02/09/26290.581,888,000
Fr 02/06/26293.571,531,400
Th 02/05/26288.292,641,300
We 02/04/26288.803,382,700
Tu 02/03/26278.913,598,500
Mo 02/02/26264.212,156,100
Fr 01/30/26261.26
DateLast PriceVolume
Fr 01/09/26255.121,348,500
Th 01/08/26253.731,530,100
We 01/07/26246.991,363,700
Tu 01/06/26254.151,860,800
Mo 01/05/26249.592,419,000
Fr 01/02/26249.501,622,700
We 12/31/25246.30750,500
Tu 12/30/25250.83669,100
Mo 12/29/25252.231,169,000
DateLast PriceVolume
Mo 12/08/25248.13994,500
Fr 12/05/25249.70782,700
Th 12/04/25249.381,021,600
We 12/03/25250.041,062,000
Tu 12/02/25248.38825,200
Mo 12/01/25247.491,066,900
Fr 11/28/25249.28452,200
We 11/26/25248.99725,700
Tu 11/25/25248.35
DateLast PriceVolume
We 11/05/25245.061,591,100
Tu 11/04/25244.921,420,000
Mo 11/03/25243.131,250,100
Fr 10/31/25243.921,649,500
Th 10/30/25243.641,346,800
We 10/29/25242.031,797,200
Tu 10/28/25245.871,558,000
Mo 10/27/25247.812,010,200
Fr 10/24/25245.75
1,019,600
Th 09/10/26265.201,646,400
We 09/09/26263.991,385,300
Tu 09/08/26268.691,053,500
Fr 09/04/26270.121,044,200
Th 09/03/26271.65979,900
We 09/02/26269.091,673,800
Tu 09/01/26269.881,084,028
Mo 08/31/26275.371,249,182
Fr 08/28/26280.10835,436
Th 08/27/26281.67808,975
We 08/26/26285.51889,299
Tu 08/25/26281.65766,537
Mo 08/24/26283.95806,026
Mo 08/10/26294.52797,600
Fr 08/07/26296.66919,000
Th 08/06/26294.70912,800
We 08/05/26297.32907,800
Tu 08/04/26295.061,215,500
Mo 08/03/26288.491,183,500
Fr 07/31/26286.951,823,500
Th 07/30/26283.702,297,500
We 07/29/26292.451,849,200
Tu 07/28/26295.162,855,200
Mo 07/27/26284.822,119,000
Fr 07/24/26283.021,349,500
Th 07/23/26276.911,491,800
1,119,500
Th 07/09/26265.481,174,000
We 07/08/26265.101,182,000
Tu 07/07/26271.091,064,300
Mo 07/06/26274.271,044,500
Th 07/02/26272.761,260,900
We 07/01/26268.971,408,300
Tu 06/30/26270.472,149,600
Mo 06/29/26267.471,121,100
Fr 06/26/26267.711,965,000
Th 06/25/26270.601,650,900
We 06/24/26263.681,823,300
Tu 06/23/26261.641,330,300
Mo 06/22/26265.311,113,900
Fr 06/05/26252.721,582,600
Th 06/04/26251.12966,300
We 06/03/26250.261,020,800
Tu 06/02/26248.581,251,600
Mo 06/01/26245.811,339,100
Fr 05/29/26247.282,995,500
Th 05/28/26249.641,301,800
We 05/27/26250.291,126,200
Tu 05/26/26250.411,269,400
Fr 05/22/26252.20874,200
Th 05/21/26249.931,090,100
We 05/20/26250.771,707,700
Tu 05/19/26247.371,818,400
1,276,500
Tu 05/05/26254.551,033,100
Mo 05/04/26251.651,213,900
Fr 05/01/26255.472,070,700
Th 04/30/26258.013,486,800
We 04/29/26265.671,658,200
Tu 04/28/26268.471,098,600
Mo 04/27/26269.74945,500
Fr 04/24/26269.291,168,300
Th 04/23/26273.131,350,600
We 04/22/26267.091,088,000
Tu 04/21/26271.05816,500
Mo 04/20/26272.681,118,800
Fr 04/17/26272.261,474,600
Th 04/02/26258.21813,300
We 04/01/26260.541,227,100
Tu 03/31/26260.291,413,300
Mo 03/30/26256.191,071,100
Fr 03/27/26259.041,482,100
Th 03/26/26261.371,503,900
We 03/25/26266.451,169,500
Tu 03/24/26265.041,046,000
Mo 03/23/26262.751,650,100
Fr 03/20/26257.682,353,200
Th 03/19/26260.621,125,300
We 03/18/26260.741,224,300
Tu 03/17/26267.74859,000
808,200
Tu 03/03/26285.981,442,200
Mo 03/02/26291.171,475,100
Fr 02/27/26290.633,075,000
Th 02/26/26290.281,416,900
We 02/25/26289.741,620,600
Tu 02/24/26294.561,189,400
Mo 02/23/26293.221,230,300
Fr 02/20/26294.981,473,300
Th 02/19/26293.821,265,700
We 02/18/26296.161,082,700
Tu 02/17/26297.421,095,700
Fr 02/13/26299.601,310,800
Th 02/12/26298.512,079,900
1,438,300
Th 01/29/26262.861,269,400
We 01/28/26258.251,062,400
Tu 01/27/26258.69860,500
Mo 01/26/26259.151,126,800
Fr 01/23/26258.261,292,800
Th 01/22/26259.691,282,100
We 01/21/26259.941,259,400
Tu 01/20/26254.451,316,600
Fr 01/16/26263.471,280,500
Th 01/15/26261.891,023,500
We 01/14/26258.891,676,100
Tu 01/13/26256.761,340,200
Mo 01/12/26254.541,056,000
Fr 12/26/25252.46412,500
We 12/24/25251.95291,700
Tu 12/23/25251.83594,100
Mo 12/22/25251.57768,300
Fr 12/19/25250.143,335,300
Th 12/18/25251.181,415,900
We 12/17/25252.401,317,400
Tu 12/16/25250.661,735,300
Mo 12/15/25258.661,315,700
Fr 12/12/25258.02967,300
Th 12/11/25257.411,041,100
We 12/10/25253.531,231,900
Tu 12/09/25246.63871,900
1,070,100
Mo 11/24/25242.532,511,800
Fr 11/21/25247.771,548,900
Th 11/20/25241.101,403,300
We 11/19/25241.07990,800
Tu 11/18/25241.931,365,700
Mo 11/17/25241.41989,500
Fr 11/14/25243.97978,500
Th 11/13/25245.291,060,100
We 11/12/25245.43695,200
Tu 11/11/25245.36662,700
Mo 11/10/25244.271,069,100
Fr 11/07/25245.491,077,200
Th 11/06/25244.30915,900
3,222,700
Th 10/23/25257.442,046,500