Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Illinois Tool Works (NY: ITW )

257.96 +4.99 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 256.54 259.03 254.96 257.96 727,596 +4.99(+1.97%)
Sep 18, 2024 254.97 256.65 252.62 252.97 826,679 -1.75(-0.69%)
Sep 17, 2024 255.65 258.38 254.06 254.72 812,916 -0.41(-0.16%)
Sep 16, 2024 253.41 255.40 252.21 255.13 690,079 +3.38(+1.34%)
Sep 13, 2024 248.84 252.30 248.07 251.75 669,572 +3.55(+1.43%)
Sep 12, 2024 247.53 248.45 244.44 248.20 628,963 +1.18(+0.48%)
Sep 11, 2024 247.67 248.09 241.47 247.02 1,027,043 -0.55(-0.22%)
Sep 10, 2024 247.00 248.20 244.95 247.57 811,389 +0.83(+0.34%)
Sep 09, 2024 245.16 247.33 244.39 246.74 971,480 +3.14(+1.29%)
Sep 06, 2024 242.99 245.83 242.34 243.60 754,291 +0.54(+0.22%)
Sep 05, 2024 244.85 244.85 241.19 243.06 866,007 -1.67(-0.68%)
Sep 04, 2024 249.55 250.00 242.75 244.73 1,052,276 -5.05(-2.02%)
Sep 03, 2024 252.50 252.98 248.41 249.78 959,397 -3.40(-1.34%)
Aug 30, 2024 250.70 253.75 249.53 253.18 822,594 +2.74(+1.09%)
Aug 29, 2024 250.15 251.94 248.77 250.44 585,582 +1.88(+0.76%)
Aug 28, 2024 249.43 250.71 247.75 248.56 725,147 -0.71(-0.28%)
Aug 27, 2024 248.69 249.73 247.91 249.27 763,309 +0.67(+0.27%)
Aug 26, 2024 247.84 250.21 247.25 248.60 620,667 +1.61(+0.65%)
Aug 23, 2024 246.86 248.90 245.63 246.99 494,843 +1.15(+0.47%)
Aug 22, 2024 246.63 247.06 244.57 245.84 595,358 -0.79(-0.32%)
Aug 21, 2024 244.42 246.77 243.44 246.63 668,561 +3.25(+1.34%)
Aug 20, 2024 242.58 243.93 241.85 243.38 569,827 +0.72(+0.30%)
Aug 19, 2024 242.57 243.10 241.04 242.66 571,558 +0.72(+0.30%)
Aug 16, 2024 239.54 242.71 239.54 241.94 895,134 +1.68(+0.70%)
Aug 15, 2024 241.16 242.80 239.50 240.26 969,980 +1.60(+0.67%)
Aug 14, 2024 238.61 240.54 237.96 238.66 554,856 -0.10(-0.04%)
Aug 13, 2024 237.38 239.47 235.49 238.76 598,842 +2.14(+0.90%)
Aug 12, 2024 239.20 240.00 236.35 236.62 870,778 -2.59(-1.08%)
Aug 09, 2024 239.15 240.21 236.29 239.21 652,591 -0.56(-0.23%)
Aug 08, 2024 238.00 240.14 237.03 239.77 800,471 +2.91(+1.23%)
Aug 07, 2024 240.20 243.62 236.41 236.86 838,393 -1.51(-0.63%)
Aug 06, 2024 239.84 242.11 237.56 238.37 1,059,552 -0.99(-0.41%)
Aug 05, 2024 241.95 242.74 237.55 239.36 1,190,067 -4.49(-1.84%)
Aug 02, 2024 240.57 244.07 237.92 243.85 1,283,461 +1.59(+0.66%)
Aug 01, 2024 247.53 248.98 240.92 242.26 1,217,587 -5.02(-2.03%)
Jul 31, 2024 249.24 250.24 245.78 247.28 1,813,629 -2.06(-0.83%)
Jul 30, 2024 255.44 256.32 240.02 249.34 1,814,640 +1.32(+0.53%)
Jul 29, 2024 247.70 249.92 246.58 248.02 1,312,447 +0.53(+0.21%)
Jul 26, 2024 245.48 248.79 243.69 247.49 882,232 +3.66(+1.50%)
Jul 25, 2024 239.19 246.90 238.50 243.83 970,535 +4.53(+1.89%)
Jul 24, 2024 241.82 244.21 238.59 239.30 893,617 -3.76(-1.55%)
Jul 23, 2024 244.62 245.75 242.74 243.06 642,922 -2.33(-0.95%)
Jul 22, 2024 244.11 245.74 240.47 245.39 763,263 +2.77(+1.14%)
Jul 19, 2024 250.07 250.28 241.82 242.62 2,575,576 -6.67(-2.68%)
Jul 18, 2024 251.02 254.94 249.04 249.29 1,202,773 -4.60(-1.81%)
Jul 17, 2024 253.28 255.00 252.62 253.89 782,260 +0.40(+0.16%)
Jul 16, 2024 247.80 253.59 247.80 253.49 983,594 +6.76(+2.74%)
Jul 15, 2024 245.92 248.00 244.91 246.73 890,842 +0.80(+0.33%)
Jul 12, 2024 242.39 247.02 241.57 245.93 1,072,281 +5.74(+2.39%)
Jul 11, 2024 236.85 241.64 236.01 240.19 909,272 +4.28(+1.81%)
Jul 10, 2024 233.27 235.94 233.17 235.91 859,275 +1.85(+0.79%)
Jul 09, 2024 232.97 235.41 232.97 234.06 804,518 +0.15(+0.06%)
Jul 08, 2024 233.78 235.22 232.81 233.91 992,911 +0.77(+0.33%)
Jul 05, 2024 236.00 236.00 232.79 233.14 1,312,076 -2.85(-1.21%)
Jul 03, 2024 236.61 237.48 235.02 235.99 475,352 +0.48(+0.20%)
Jul 02, 2024 233.34 235.67 233.34 235.51 949,408 +2.10(+0.90%)
Jul 01, 2024 238.49 238.84 232.77 233.41 913,004 -3.55(-1.50%)
Jun 28, 2024 236.74 238.72 235.35 236.96 3,403,555 +0.97(+0.41%)
Jun 27, 2024 237.20 237.83 234.46 235.99 1,165,296 -1.48(-0.62%)
Jun 26, 2024 235.31 237.90 233.62 237.47 860,845 +0.92(+0.39%)
Jun 25, 2024 240.10 240.36 235.68 236.55 798,544 -4.61(-1.91%)
Jun 24, 2024 239.95 242.79 238.59 241.16 1,303,861 +2.18(+0.91%)
Jun 21, 2024 241.94 242.47 238.42 238.98 1,830,917 -2.91(-1.20%)
Jun 20, 2024 238.73 242.41 237.99 241.90 1,200,219 +2.82(+1.18%)
Jun 18, 2024 238.13 240.34 237.89 239.07 828,241 +1.53(+0.64%)
Jun 17, 2024 234.17 238.17 233.81 237.54 1,177,099 +3.76(+1.61%)
Jun 14, 2024 236.99 238.01 231.61 233.78 1,025,567 -5.40(-2.26%)
Jun 13, 2024 237.41 239.36 235.62 239.18 847,759 +0.79(+0.33%)
Jun 12, 2024 239.08 240.92 237.43 238.40 793,097 +1.56(+0.66%)
Jun 11, 2024 236.95 237.07 235.12 236.84 850,156 -1.12(-0.47%)
Jun 10, 2024 238.27 238.85 237.27 237.96 659,062 -1.04(-0.44%)
Jun 07, 2024 239.41 240.68 238.23 239.00 674,918 -0.55(-0.23%)
Jun 06, 2024 239.28 240.54 238.05 239.55 734,496 -0.43(-0.18%)
Jun 05, 2024 239.75 240.69 238.02 239.98 585,575 +0.72(+0.30%)
Jun 04, 2024 237.41 240.70 237.41 239.25 1,267,574 +0.80(+0.33%)
Jun 03, 2024 241.46 242.07 236.60 238.46 1,028,281 -2.86(-1.19%)
May 31, 2024 236.44 241.62 236.06 241.32 2,517,506 +4.92(+2.08%)
May 30, 2024 233.62 236.58 233.47 236.40 1,059,605 +2.77(+1.19%)
May 29, 2024 234.17 235.38 233.22 233.62 1,081,755 -2.39(-1.01%)
May 28, 2024 238.44 239.72 235.44 236.01 1,232,070 -2.64(-1.11%)
May 24, 2024 240.53 241.09 237.43 238.65 1,003,814 -1.37(-0.57%)
May 23, 2024 244.20 244.20 238.85 240.03 1,630,667 -7.25(-2.93%)
May 22, 2024 246.50 248.51 246.08 247.27 980,757 -0.04(-0.02%)
May 21, 2024 248.87 249.16 247.08 247.31 906,565 -1.80(-0.72%)
May 20, 2024 249.14 249.66 247.57 249.11 705,595 -0.01(-0.00%)
May 17, 2024 248.74 249.23 247.00 249.12 967,484 +0.83(+0.33%)
May 16, 2024 246.97 248.74 245.15 248.30 1,119,844 +0.68(+0.27%)
May 15, 2024 248.95 250.22 247.00 247.62 1,051,410 -0.29(-0.12%)
May 14, 2024 250.25 250.86 247.83 247.91 785,679 -0.91(-0.36%)
May 13, 2024 249.60 250.46 248.25 248.81 632,229 -0.04(-0.02%)
May 10, 2024 249.25 249.56 247.53 248.85 588,913 +0.60(+0.24%)
May 09, 2024 246.02 248.34 246.02 248.26 578,094 +2.32(+0.94%)
May 08, 2024 245.24 246.39 244.48 245.94 625,093 +0.26(+0.11%)
May 07, 2024 245.42 246.54 244.71 245.68 733,102 +1.94(+0.80%)
May 06, 2024 243.59 244.74 242.09 243.74 763,170 +1.26(+0.52%)
May 03, 2024 241.73 243.08 239.82 242.48 935,471 +1.87(+0.78%)
May 02, 2024 241.28 241.86 238.05 240.61 1,333,734 -0.23(-0.09%)
May 01, 2024 243.45 244.38 240.51 240.84 1,312,056 -1.83(-0.75%)
Apr 30, 2024 248.95 250.26 241.20 242.67 2,438,037 -5.10(-2.06%)
Apr 29, 2024 246.57 249.46 246.57 247.77 1,645,825 +0.95(+0.39%)
Apr 26, 2024 246.33 248.62 246.33 246.82 952,799 +0.12(+0.05%)
Apr 25, 2024 248.76 250.49 245.69 246.70 1,151,516 -3.58(-1.43%)
Apr 24, 2024 248.69 250.45 247.75 250.28 1,259,997 +1.11(+0.45%)
Apr 23, 2024 249.19 250.99 248.66 249.16 896,527 +0.68(+0.27%)
Apr 22, 2024 249.63 251.22 247.91 248.49 1,010,321 -0.50(-0.20%)
Apr 19, 2024 247.94 249.44 247.01 248.98 2,131,163 +1.62(+0.65%)
Apr 18, 2024 249.05 249.34 246.62 247.36 815,576 -0.71(-0.28%)
Apr 17, 2024 251.25 251.35 247.56 248.07 850,265 -1.66(-0.67%)
Apr 16, 2024 252.36 252.82 249.33 249.73 1,038,215 -2.60(-1.03%)
Apr 15, 2024 254.97 256.06 251.90 252.33 2,048,472 +0.32(+0.13%)
Apr 12, 2024 254.19 254.80 250.46 252.01 1,139,172 -4.15(-1.62%)
Apr 11, 2024 257.43 259.21 255.72 256.16 1,110,889 -1.60(-0.62%)
Apr 10, 2024 258.88 259.75 256.19 257.76 766,361 -3.27(-1.25%)
Apr 09, 2024 260.98 262.85 258.36 261.03 922,621 +0.54(+0.21%)
Apr 08, 2024 262.22 263.15 260.25 260.50 776,368 -0.89(-0.34%)
Apr 05, 2024 261.57 262.70 260.49 261.39 913,899 +1.15(+0.44%)
Apr 04, 2024 265.04 266.46 260.01 260.24 1,070,379 -2.42(-0.92%)
Apr 03, 2024 261.99 263.32 261.78 262.65 861,748 +0.28(+0.11%)
Apr 02, 2024 264.53 264.99 262.04 262.37 912,067 -1.29(-0.49%)
Apr 01, 2024 266.55 267.01 263.59 263.67 925,314 -3.08(-1.16%)
Mar 28, 2024 267.43 268.10 265.79 266.75 1,139,236 +0.12(+0.05%)
Mar 27, 2024 264.21 266.70 264.04 266.63 892,215 +4.09(+1.56%)
Mar 26, 2024 263.00 264.14 262.32 262.53 989,400 -0.37(-0.14%)
Mar 25, 2024 264.96 266.19 262.73 262.90 980,543 -2.77(-1.04%)
Mar 22, 2024 267.82 268.13 265.36 265.67 1,057,987 -1.65(-0.62%)
Mar 21, 2024 265.88 267.53 265.37 267.32 1,177,832 +1.56(+0.59%)
Mar 20, 2024 263.82 265.87 262.03 265.76 827,830 +2.39(+0.91%)
Mar 19, 2024 260.88 264.11 260.88 263.36 1,130,133 +1.45(+0.55%)
Mar 18, 2024 266.00 266.24 261.71 261.91 981,616 -2.04(-0.77%)
Mar 15, 2024 259.88 263.98 259.88 263.95 11,686,566 +1.98(+0.76%)
Mar 14, 2024 262.27 263.84 259.71 261.97 2,427,380 +2.22(+0.86%)
Mar 13, 2024 260.66 261.23 259.06 259.74 1,606,219 -0.21(-0.08%)
Mar 12, 2024 259.41 260.61 257.39 259.95 1,064,818 +1.09(+0.42%)
Mar 11, 2024 258.80 258.99 256.54 258.86 1,213,914 +0.59(+0.23%)
Mar 08, 2024 259.06 260.03 257.87 258.27 923,208 -0.30(-0.11%)
Mar 07, 2024 259.72 260.39 257.65 258.57 1,173,139 +1.21(+0.47%)
Mar 06, 2024 255.96 258.81 255.59 257.36 1,119,734 +2.35(+0.92%)
Mar 05, 2024 256.23 258.00 254.37 255.01 1,399,251 -1.18(-0.46%)
Mar 04, 2024 251.23 257.53 251.18 256.18 1,671,040 -1.11(-0.43%)
Mar 01, 2024 258.82 259.08 255.38 257.29 1,152,641 -1.94(-0.75%)
Feb 29, 2024 260.69 260.69 258.46 259.23 1,385,807 -0.51(-0.20%)
Feb 28, 2024 259.14 260.73 258.83 259.74 853,799 +1.15(+0.44%)
Feb 27, 2024 257.92 258.86 255.74 258.60 1,023,879 +1.74(+0.68%)
Feb 26, 2024 256.34 257.90 255.83 256.86 917,413 -0.38(-0.15%)
Feb 23, 2024 255.86 258.08 255.86 257.23 1,001,716 +1.44(+0.56%)
Feb 22, 2024 255.18 256.44 254.29 255.79 1,414,092 +0.61(+0.24%)
Feb 21, 2024 253.68 255.21 252.10 255.18 831,323 +2.42(+0.96%)
Feb 20, 2024 251.17 253.89 251.01 252.75 1,107,363 +1.66(+0.66%)
Feb 16, 2024 253.64 254.24 250.15 251.09 1,216,363 -2.88(-1.13%)
Feb 15, 2024 251.43 254.12 250.82 253.97 913,676 +2.68(+1.07%)
Feb 14, 2024 250.18 251.39 248.96 251.29 914,419 +2.37(+0.95%)
Feb 13, 2024 251.62 251.85 246.81 248.92 1,038,379 -4.65(-1.83%)
Feb 12, 2024 252.67 254.37 251.62 253.56 795,456 +0.66(+0.26%)
Feb 09, 2024 251.58 252.92 250.81 252.90 692,922 +1.23(+0.49%)
Feb 08, 2024 250.89 251.91 248.51 251.68 762,118 +0.42(+0.17%)
Feb 07, 2024 253.56 254.78 250.66 251.26 1,147,285 -1.58(-0.63%)
Feb 06, 2024 249.70 252.87 248.72 252.84 1,272,512 +1.46(+0.58%)
Feb 05, 2024 250.83 252.29 249.77 251.38 1,209,163 -1.83(-0.72%)
Feb 02, 2024 251.98 253.63 249.88 253.21 1,407,478 +0.50(+0.20%)
Feb 01, 2024 251.17 253.37 246.46 252.70 2,948,853 -5.29(-2.05%)
Jan 31, 2024 264.14 264.14 257.90 257.99 2,695,615 -4.85(-1.85%)
Jan 30, 2024 260.23 263.39 260.10 262.85 1,084,434 +1.61(+0.62%)
Jan 29, 2024 259.03 261.24 258.48 261.24 1,187,261 +1.75(+0.67%)
Jan 26, 2024 259.74 261.25 258.74 259.49 1,084,013 +0.23(+0.09%)
Jan 25, 2024 258.03 259.77 256.63 259.26 1,336,965 +3.54(+1.38%)
Jan 24, 2024 259.41 259.68 255.66 255.72 1,145,570 -2.29(-0.89%)
Jan 23, 2024 255.46 258.15 254.85 258.00 1,099,795 +3.19(+1.25%)
Jan 22, 2024 253.16 255.52 253.00 254.82 630,457 +2.16(+0.85%)
Jan 19, 2024 250.41 252.66 248.07 252.66 906,056 +2.70(+1.08%)
Jan 18, 2024 247.59 250.70 247.24 249.96 1,059,443 +2.53(+1.02%)
Jan 17, 2024 249.47 251.08 247.27 247.43 1,190,261 -3.44(-1.37%)
Jan 16, 2024 249.75 251.20 248.07 250.87 734,692 +0.07(+0.03%)
Jan 12, 2024 253.18 254.10 250.21 250.81 985,019 -0.34(-0.13%)
Jan 11, 2024 251.49 251.76 248.80 251.14 1,077,821 -0.01(-0.00%)
Jan 10, 2024 250.02 252.77 250.02 251.15 1,107,385 -2.40(-0.95%)
Jan 09, 2024 253.32 253.96 251.71 253.55 781,249 -0.80(-0.31%)
Jan 08, 2024 254.98 255.21 252.00 254.35 1,168,524 -0.73(-0.29%)
Jan 05, 2024 256.47 257.65 254.14 255.09 731,533 -1.40(-0.55%)
Jan 04, 2024 256.72 258.81 256.08 256.49 936,622 +1.07(+0.42%)
Jan 03, 2024 256.41 256.49 254.25 255.42 886,773 -2.26(-0.88%)
Jan 02, 2024 257.19 259.17 255.88 257.69 776,605 -1.33(-0.52%)
Dec 29, 2023 258.63 259.89 258.06 259.02 641,316 +0.06(+0.02%)
Dec 28, 2023 259.09 259.75 258.15 258.96 773,508 -0.38(-0.15%)
Dec 27, 2023 259.40 260.66 258.69 259.35 636,622 -0.06(-0.02%)
Dec 26, 2023 257.70 260.44 257.70 259.41 939,883 +1.79(+0.69%)
Dec 22, 2023 256.93 258.92 256.74 257.62 505,191 +1.40(+0.54%)
Dec 21, 2023 254.44 256.38 253.66 256.22 870,067 +3.74(+1.48%)
Dec 20, 2023 253.83 256.44 252.43 252.48 971,831 -1.87(-0.73%)
Dec 19, 2023 254.51 254.97 252.99 254.35 845,406 +0.91(+0.36%)
Dec 18, 2023 254.86 254.86 252.42 253.44 650,463 -0.67(-0.26%)
Dec 15, 2023 253.20 255.71 251.12 254.11 2,307,487 -0.94(-0.37%)
Dec 14, 2023 250.82 255.60 250.15 255.05 1,036,393 +6.60(+2.66%)
Dec 13, 2023 247.87 249.41 245.07 248.45 928,208 +0.83(+0.33%)
Dec 12, 2023 247.71 248.76 246.45 247.62 998,431 +1.33(+0.54%)
Dec 11, 2023 245.92 247.25 245.50 246.30 1,133,992 +0.78(+0.32%)
Dec 08, 2023 243.94 246.44 243.37 245.52 1,810,851 +2.01(+0.82%)
Dec 07, 2023 243.97 244.56 242.77 243.51 591,896 +0.67(+0.28%)
Dec 06, 2023 241.81 244.90 241.81 242.84 1,057,770 +2.23(+0.93%)
Dec 05, 2023 242.72 243.53 240.30 240.61 698,082 -2.90(-1.19%)
Dec 04, 2023 239.61 243.74 239.10 243.51 820,698 +2.29(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.