Home

Illinois Tool Works (ITW)

255.97
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 6:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Illinois Tool Works (ITW)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025251.24257.43251.24255.971,697,791255.97
7/30/2025257.79257.79251.35253.671,985,496253.67
7/29/2025260.79261.05256.67259.501,847,080259.50
7/28/2025261.40262.17259.42260.01754,840260.01
7/25/2025263.06263.66260.73261.701,092,981261.70
7/24/2025262.23263.80260.56261.83794,156261.83
7/23/2025260.78263.76260.69263.24929,955263.24
7/22/2025255.27260.78254.98260.13765,330260.13
7/21/2025256.19257.65254.56254.64754,763254.64
7/18/2025258.09258.35253.28255.151,029,844255.15
7/17/2025256.82258.84256.36257.70806,511257.70
7/16/2025257.07257.46253.25256.82772,797256.82
7/15/2025258.99259.55256.30256.37718,281256.37
7/14/2025258.43258.98255.74257.62664,175257.62
7/11/2025259.92260.79258.63259.70745,915259.70
7/10/2025260.56264.61259.89262.121,097,757262.12
7/09/2025258.73260.25256.79259.75866,275259.75
7/08/2025254.76259.26254.48257.901,572,554257.90
7/07/2025257.91259.75253.89254.66974,827254.66
7/03/2025256.00258.69255.64258.50759,519258.50
7/02/2025254.93256.47253.12256.451,121,933256.45
7/01/2025246.07257.63245.18255.191,317,801255.19
6/30/2025246.20247.41245.19247.25930,802247.25
6/27/2025247.67249.65246.63248.06971,420246.56
6/26/2025246.11247.50245.30246.75867,650245.26
6/25/2025245.80246.96244.21245.691,165,571244.20
6/24/2025245.37246.39242.93245.801,031,428244.31
6/23/2025240.92244.40239.56244.20668,219242.72
6/20/2025242.68243.28239.61240.621,504,320239.16
6/18/2025241.08243.08240.81241.31673,279239.85
6/17/2025243.35244.51240.77241.18678,736239.72
6/16/2025244.24245.15242.61244.45671,750242.97
6/13/2025243.80244.99241.02241.48801,605240.02
6/12/2025245.42246.89244.28246.01650,997244.52
6/11/2025249.43249.43246.01246.62727,698245.13
6/10/2025248.01249.92246.54249.00632,345247.49
6/09/2025247.99248.86246.20247.28718,700245.78
6/06/2025248.50249.79246.54247.56604,765246.06
6/05/2025247.08248.13245.33246.111,090,895244.62
6/04/2025245.90248.10244.99246.51998,927245.02
6/03/2025242.28245.57241.85245.26792,788243.78
6/02/2025243.96245.10240.50242.65977,622241.18
5/30/2025245.19246.23243.40245.082,390,402243.60
5/29/2025245.71245.73243.04245.73714,548244.24
5/28/2025246.97247.58243.51243.83661,608242.36
5/27/2025244.68247.16243.13246.69789,565245.20
5/23/2025241.52242.84240.90241.84752,547240.38
5/22/2025243.89246.25243.06244.71831,413243.23
5/21/2025247.05248.28244.12244.65772,894243.17
5/20/2025251.50252.12248.91249.94954,404248.43
5/19/2025248.85252.47248.85251.71739,345250.19
5/16/2025248.00251.60247.12251.341,179,492249.82
5/15/2025245.23248.53244.19247.97926,608246.47
5/14/2025248.55248.55244.63245.141,252,272243.66
5/13/2025251.00252.38249.12249.141,184,128247.63
5/12/2025249.97252.75249.28250.311,142,487248.80
5/09/2025243.52244.54242.09242.50809,941241.03
5/08/2025242.72246.01241.64243.091,237,900241.62
5/07/2025237.00241.96236.68240.311,552,358238.86
5/06/2025239.45241.16238.58239.871,029,817238.42
5/05/2025240.65242.83239.38240.87942,733239.41
5/02/2025242.94243.43240.71242.321,543,264240.85
5/01/2025241.01244.00238.34239.241,818,165237.79