⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

ITW

Illinois Tool Works Inc.

Industrials · Specialty Industrial Machinery

263.99USD

-4.7000 (-1.75%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Illinois Tool Works Inc.
High
299.60
on 02/13/26
Low
241.07
on 11/19/25
Average
264.1295
1.29mm
Net Chg
2.01
+0.75%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
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
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
Mo 08/10/26294.52797,600
Fr 08/07/26296.66919,000
DateLast PriceVolume
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
DateLast PriceVolume
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 06/24/26
DateLast PriceVolume
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 05/21/26249.93
DateLast PriceVolume
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
DateLast PriceVolume
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 03/19/26
DateLast PriceVolume
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
DateLast PriceVolume
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 01/14/26258.89
DateLast PriceVolume
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 12/11/25257.41
DateLast PriceVolume
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
DateLast PriceVolume
Tu 10/21/25257.141,077,200
Mo 10/20/25252.381,001,400
Fr 10/17/25249.26889,000
Th 10/16/25246.94704,500
We 10/15/25247.69720,400
Tu 10/14/25248.091,114,900
Mo 10/13/25244.461,071,800
Fr 10/10/25244.931,271,300
Th 10/09/25248.29
DateLast PriceVolume
Fr 09/19/25261.861,915,400
Th 09/18/25263.59698,700
We 09/17/25262.48963,800
Tu 09/16/25261.84828,700
Mo 09/15/25263.87801,000
Fr 09/12/25263.36668,400
Th 09/11/25266.371,040,300
We 09/10/25262.55817,300
Tu 09/09/25262.18630,900
Fr 07/24/26283.021,349,500
Th 07/23/26276.911,491,800
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 07/10/26268.811,119,500
Th 07/09/26265.481,174,000
We 07/08/26265.101,182,000
263.68
1,823,300
Tu 06/23/26261.641,330,300
Mo 06/22/26265.311,113,900
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
Fr 06/05/26252.721,582,600
Th 06/04/26251.12966,300
1,090,100
We 05/20/26250.771,707,700
Tu 05/19/26247.371,818,400
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 05/06/26260.521,276,500
Tu 05/05/26254.551,033,100
Mo 05/04/26251.651,213,900
Mo 04/20/26272.681,118,800
Fr 04/17/26272.261,474,600
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
Th 04/02/26258.21813,300
We 04/01/26260.541,227,100
260.62
1,125,300
We 03/18/26260.741,224,300
Tu 03/17/26267.74859,000
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 03/04/26287.17808,200
Tu 03/03/26285.981,442,200
Mo 03/02/26291.171,475,100
Fr 02/13/26299.601,310,800
Th 02/12/26298.512,079,900
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 01/30/26261.261,438,300
Th 01/29/26262.861,269,400
We 01/28/26258.251,062,400
1,676,100
Tu 01/13/26256.761,340,200
Mo 01/12/26254.541,056,000
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
Fr 12/26/25252.46412,500
We 12/24/25251.95291,700
1,041,100
We 12/10/25253.531,231,900
Tu 12/09/25246.63871,900
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 11/25/25248.351,070,100
Mo 11/24/25242.532,511,800
Fr 11/21/25247.771,548,900
Fr 11/07/25245.491,077,200
Th 11/06/25244.30915,900
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 10/24/25245.753,222,700
Th 10/23/25257.442,046,500
We 10/22/25252.961,317,000
1,145,700
We 10/08/25252.751,525,400
Tu 10/07/25255.75932,400
Mo 10/06/25258.71844,500
Fr 10/03/25260.00740,600
Th 10/02/25260.73733,200
We 10/01/25259.92874,000
Tu 09/30/25260.761,097,800
Mo 09/29/25261.38840,000
Fr 09/26/25261.04533,800
Th 09/25/25257.89678,600
We 09/24/25259.56693,300
Tu 09/23/25261.22829,700
Mo 09/22/25260.89692,300
Mo 09/08/25266.68799,200