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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	249.8	248.27	248.27	251.23	248.07	40
December 03, 2025	248.16	250.01	250.01	250.98	246.28	5,776
December 02, 2025	248.05	247.77	247.77	248.93	246.47	233
December 01, 2025	248.73	249.55	249.55	251.02	247.07	1,589
November 28, 2025	249.13	250.33	249.56	250.33	248.63	488
November 26, 2025	247.81	249.94	250.1	250.23	247.59	595
November 25, 2025	243.51	248.25	248.25	248.25	243.51	381
November 24, 2025	247.17	245.58	245.58	247.17	243.61	1,190
November 21, 2025	239.98	247.76	242.3	248.01	239.86	261
November 20, 2025	241.96	241.74	241.74	241.96	241.74	88
November 19, 2025	242.43	241.16	241.16	242.5	240.58	718
November 18, 2025	241.33	241.58	241.58	242.34	238.55	176
November 17, 2025	243.41	244.02	244.02	244.02	242.75	81
November 14, 2025	244.25	244.01	244.01	244.99	243.61	17
November 13, 2025	245.65	246.14	246.14	246.19	245.42	381
November 12, 2025	245.25	247.33	247.33	247.44	244.5	5
November 11, 2025	244.83	245.85	245.85	246	244.82	11
November 10, 2025	248.93	242.36	242.36	248.93	242.03	636
November 07, 2025	244.21	246.26	246.26	246.26	243.29	172
November 06, 2025	245.05	246	246	247.08	243.27	13
November 05, 2025	243.53	244.5	244.5	245.77	243.53	232
November 04, 2025	242.6	243.18	243.18	243.25	242.6	171
November 03, 2025	243.3	242.6	242.6	244.45	241.08	2,635
October 31, 2025	244.79	244.27	244.27	244.79	242.23	184
October 30, 2025	243.82	245.29	245.29	246.43	240.67	164
October 29, 2025	243.82	241.88	241.88	246.05	241.88	23
October 28, 2025	248.84	246.73	246.73	249.32	246.73	5,527
October 27, 2025	247.51	248.6	248.6	248.6	247.2	4,693
October 24, 2025	257.44	244.54	244.54	257.44	243.27	305
October 23, 2025	254.64	254.64	254.64	254.64	254.64	70
October 22, 2025	256.95	257.43	257.43	257.43	256.26	26
October 21, 2025	251.81	257.95	257.95	257.95	251.55	26
October 20, 2025	251.22	251.31	251.31	251.31	250.98	323
October 17, 2025	246.79	247.89	247.62	248.93	244.42	59
October 16, 2025	245.97	246.11	246.11	246.33	245.65	22
October 15, 2025	249.07	247.68	247.68	249.2	247.68	121
October 14, 2025	243.26	247.35	247.35	247.35	243.26	688
October 13, 2025	246.26	245.96	245.96	246.49	245.96	11
October 10, 2025	249.18	245.43	246.41	249.94	244.92	75
October 09, 2025	250	249.03	249.03	253.07	249.03	23
October 08, 2025	257.4	252.8	252.8	257.4	252.8	139
October 07, 2025	257.3	258	258	258	256.35	193
October 06, 2025	259.06	260	260	260	259.06	9
October 03, 2025	254.39	262.39	262.39	262.39	254.39	1,393
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

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