Illinois Tool Works Inc. - ITW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	251.86	251.83	251.83	253	251.23	594,108
December 22, 2025	250.17	251.57	251.57	252.98	248.82	768,300
December 19, 2025	250.56	250.14	250.14	250.77	248.64	3.34M
December 18, 2025	252.57	251.18	251.18	254.28	250.67	1.42M
December 17, 2025	250.54	252.4	252.4	253.71	249.37	1.25M
December 16, 2025	255.09	250.66	250.66	256.32	249.53	1.74M
December 15, 2025	259	258.66	258.66	259.78	257.87	1.32M
December 12, 2025	258.82	258.02	258.02	259.27	256.81	967,311
December 11, 2025	254.99	257.41	257.41	258.17	254.11	1.04M
December 10, 2025	247.39	253.53	253.53	254.18	246.56	1.23M
December 09, 2025	248.33	246.63	246.63	249.8	246.37	871,924
December 08, 2025	248.76	248.13	248.13	250.43	247.73	994,500
December 05, 2025	250.12	249.7	249.7	250.86	248.13	782,716
December 04, 2025	250.69	249.38	249.38	251.55	248.43	1.02M
December 03, 2025	249.31	250.04	250.04	251.61	247.83	1.06M
December 02, 2025	248.4	248.38	248.38	249.37	245.77	825,223
December 01, 2025	247.32	247.49	247.49	250.29	247.13	1.07M
November 28, 2025	248.28	249.28	249.28	250.37	248.28	452,200
November 26, 2025	247.12	248.99	248.99	250.52	246.02	725,747
November 25, 2025	245.17	248.68	248.68	249.61	243.72	601,649
November 24, 2025	247.29	242.53	242.53	248.35	242.35	2.51M
November 21, 2025	242.1	247.77	247.77	248.45	241.28	1.55M
November 20, 2025	243	241.1	241.1	244.06	239.24	1.4M
November 19, 2025	241.73	241.07	241.07	243.18	239.52	990,820
November 18, 2025	240.94	241.93	241.93	243.49	238.82	1.37M
November 17, 2025	243.95	241.41	241.41	244.57	240.83	989,528
November 14, 2025	244.99	243.97	243.97	245.32	242.56	978,511
November 13, 2025	245.05	245.29	245.29	247.01	244.34	1.06M
November 12, 2025	245.64	245.43	245.43	247.85	245.1	695,200
November 11, 2025	245.5	245.36	245.36	246.36	244.64	662,700
November 10, 2025	245.19	244.27	244.27	245.94	241.72	1.07M
November 07, 2025	244.32	245.49	245.49	246.65	243.27	1.08M
November 06, 2025	244.78	244.3	244.3	247.09	243.27	876,410
November 05, 2025	244.6	245.06	245.06	246.44	243.03	1.59M
November 04, 2025	242.61	244.92	244.92	245.37	242.02	1.42M
November 03, 2025	242.9	243.13	243.13	243.69	240.52	1.25M
October 31, 2025	241.73	243.92	243.92	244.83	241.04	1.65M
October 30, 2025	241.47	243.64	243.64	247.36	240.67	1.35M
October 29, 2025	244.84	242.03	242.03	247.12	241.23	1.8M
October 28, 2025	247.68	245.87	245.87	249.58	245.7	1.56M
October 27, 2025	248.77	247.81	247.81	248.8	245.43	2.01M
October 24, 2025	249	245.75	245.75	250.71	242.8	3.22M
October 23, 2025	254.57	257.44	257.44	258.01	252.2	2.05M
October 22, 2025	256.79	252.96	252.96	258.43	252.91	1.32M
October 21, 2025	251.68	257.14	257.14	258.17	251.41	1.08M
October 20, 2025	249.17	252.38	252.38	252.83	249.17	1M
October 17, 2025	247.36	249.26	249.26	249.52	246.8	889,048
October 16, 2025	248.44	246.94	246.94	248.44	245.43	704,534
October 15, 2025	248.57	247.69	247.69	249.75	245.8	720,400
October 14, 2025	242.75	248.09	248.09	249.53	242.53	1.11M
October 13, 2025	246.54	244.46	244.46	247.35	243.5	1.07M
October 10, 2025	248.92	244.93	244.93	249.94	244.23	1.27M
October 09, 2025	253.56	248.29	248.29	254.3	247.49	1.15M
October 08, 2025	256.22	252.75	252.75	256.26	251.82	1.53M
October 07, 2025	259.35	255.75	255.75	259.61	255.42	932,500
October 06, 2025	259.34	258.71	258.71	260	256.74	844,531
October 03, 2025	260.28	260	260	262.75	259.93	740,600
October 02, 2025	258.88	260.73	260.73	262.1	258.2	733,255
October 01, 2025	259.32	259.92	259.92	260.58	258	874,041
September 30, 2025	259.07	260.76	260.76	261.64	258.39	1.1M

Illinois Tool Works Inc. (ITW) NYSE