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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	254.43	257.58	257.58	258.43	253.18	18
July 07, 2025	258.49	259.32	259.32	259.41	255.99	18
July 03, 2025	256.15	257.08	257.08	258.25	256	193
July 02, 2025	257.88	253.72	253.72	257.88	253.47	56
July 01, 2025	245.14	250.61	250.61	250.61	245.14	3,933
June 30, 2025	246	246	246	246.6	245.35	49
June 27, 2025	247.58	249.33	247.83	249.33	247.58	225
June 26, 2025	247	247.1	245.61	247.12	245.68	11
June 25, 2025	245.11	245.41	243.93	245.41	244.61	7
June 24, 2025	244.86	245.05	243.57	246	244.29	8
June 23, 2025	239.19	241.26	239.81	242.88	239.19	225
June 20, 2025	241.21	242.03	242.03	242.98	241.21	537
June 18, 2025	242.03	242.15	242.15	242.85	240.31	2,640
June 17, 2025	244.55	243.57	243.57	244.55	242.88	10
June 16, 2025	243.27	244.87	244.87	245.25	242.36	38
June 13, 2025	244.18	244.41	244.41	244.74	243.09	47
June 12, 2025	247	246.26	246.26	247.04	244.37	95
June 11, 2025	248.16	247.68	247.68	249.57	247.68	111
June 10, 2025	247.89	249.46	249.46	249.48	246.92	18
June 09, 2025	248.12	246.76	246.76	248.71	246.76	25
June 06, 2025	249.05	248.77	248.77	249.06	248.47	11
June 05, 2025	247.27	246.49	246.49	247.27	245.87	9
June 04, 2025	246.79	246.27	246.27	246.79	244.29	23
June 03, 2025	242.67	244.9	244.9	244.9	241.85	1,903
June 02, 2025	240.43	241.21	241.21	244.86	240.43	19
May 30, 2025	244.23	245.39	245.39	245.39	244.23	14
May 29, 2025	244.84	244.94	244.94	246.24	244.13	73

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