Illinois Tool Works Inc. - 0J8W.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	259.7	259.44	259.44	259.7	259.13	43
October 01, 2025	259.52	260.09	260.09	260.12	258.86	56
September 30, 2025	260.4	261.17	261.17	261.3	260.4	105
September 29, 2025	270.23	262.54	262.84	270.23	260.84	61
September 26, 2025	259.84	259.84	259.84	259.84	259.84	6
September 25, 2025	259.3	259.52	259.52	259.52	258.27	167
September 24, 2025	260.24	261.1	261.1	261.15	260.24	429
September 23, 2025	262.3	260.43	260.43	262.3	260.43	108
September 22, 2025	260.75	260.33	260.33	261.71	260.33	111
September 19, 2025	264.76	262.36	262.36	264.94	262.11	77
September 18, 2025	262.93	265.14	265.14	265.18	261.87	4
September 17, 2025	263.45	266.84	266.84	266.84	261.93	29
September 16, 2025	263.75	261.79	261.79	263.92	261.07	144
September 15, 2025	265.85	263.41	263.41	265.85	263.41	34
September 12, 2025	265.7	263.55	263.01	265.7	263.01	81
September 11, 2025	265.83	265.91	265.91	266.42	265.83	173
September 10, 2025	261.19	263.21	263.21	264.16	261.19	46
September 09, 2025	264.16	262.32	262.32	264.86	262.32	425
September 08, 2025	264.35	264.61	264.61	265.65	264.17	80
September 05, 2025	266.4	268.32	268.32	268.32	266.4	250
September 04, 2025	261.62	264.85	264.85	264.85	261.62	196
September 03, 2025	262.38	261.23	261.23	262.38	261.23	200
September 02, 2025	265.41	261.11	261.11	265.41	260.9	1,392
August 29, 2025	266.02	266.77	266.77	267.21	264.64	99
August 28, 2025	266.1	264.5	264.5	267.99	264.44	130
August 27, 2025	266.28	266.91	266.91	267.93	265.57	378
August 26, 2025	267.74	268.24	268.24	268.25	266.83	755
August 22, 2025	261.74	268.91	268.91	269.4	261.74	42
August 21, 2025	260.41	262.38	262.38	262.73	260.41	50
August 20, 2025	263.95	262.73	262.73	265.33	262.73	28
August 19, 2025	259.92	263.15	263.15	264.43	259.45	29
August 18, 2025	257.21	260.07	260.07	260.07	257.21	165
August 15, 2025	265.23	260.27	260.27	265.23	260.27	17
August 14, 2025	266.17	263.6	263.6	266.17	261.41	44
August 13, 2025	260.8	266.33	266.33	266.33	260.8	23
August 12, 2025	258.35	260.51	260.51	260.51	258.19	188
August 11, 2025	257.4	257.67	257.67	258	256.84	86
August 08, 2025	256.78	258.31	258.31	258.77	256.78	124
August 07, 2025	258.72	256.89	256.89	258.94	256.61	170
August 06, 2025	256.25	257.23	257.23	258.47	255.75	70
August 05, 2025	254.57	255.96	255.96	255.96	254.09	16
August 04, 2025	252.5	252.87	252.87	254.3	252.27	93
August 01, 2025	252.59	253.13	253.13	253.13	250.1	267
July 31, 2025	251.89	256.59	256.59	256.59	250.96	100
July 30, 2025	255.36	254.09	254.09	255.65	252.17	45
July 29, 2025	259.48	257.4	257.4	259.48	256.84	46
July 28, 2025	261.54	260.63	260.63	261.75	260.05	29
July 25, 2025	263.66	260.85	260.85	263.66	260.85	176
July 24, 2025	259.88	263.81	263.81	263.81	259.88	867
July 23, 2025	260.02	262.5	262.5	262.9	260.02	8
July 22, 2025	255.12	256.37	256.37	256.37	255.12	11
July 21, 2025	255.83	256.01	256.01	257.44	254.27	18
July 18, 2025	257.85	257.86	257.86	257.87	257.51	46
July 17, 2025	255.85	257.54	257.54	258.95	255.85	30
July 16, 2025	257.01	256.05	256.05	259.52	254.88	332
July 15, 2025	259.55	258.16	258.16	259.55	258.16	162
July 14, 2025	260.31	257.97	257.97	260.31	256.72	66
July 11, 2025	260.49	259.59	259.59	260.77	257.94	60
July 10, 2025	260.24	264.11	264.11	264.11	259.52	26
July 09, 2025	258.34	260.07	260.07	260.07	257.15	474

Illinois Tool Works Inc. (0J8W.L) LSE