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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	250.38	252.29	252.29	253.03	248.62	849,630
January 02, 2025	254.82	250.03	250.03	255.95	249.89	746,202
December 31, 2024	253.79	253.56	253.56	255.14	252.72	694,622
December 30, 2024	255.15	254.83	254.83	255.71	252.41	1.27M
December 27, 2024	256.92	256.55	256.55	259.25	255.29	489,045
December 26, 2024	258.13	258.77	258.77	259.33	257.4	423,200
December 24, 2024	257.79	259.17	259.17	259.17	256.48	356,900
December 23, 2024	257.92	257.64	257.64	259.19	256.21	684,565
December 20, 2024	257.71	258.82	258.82	262.35	257.26	2.69M
December 19, 2024	262.43	258.11	258.11	263.87	257.87	1.47M
December 18, 2024	267.43	261.23	261.23	270	261.04	854,212
December 17, 2024	268.52	267.88	267.88	271.15	267.01	889,915
December 16, 2024	272.11	269.66	269.66	272.35	269.14	822,965
December 13, 2024	272.86	272.11	272.11	273.27	270.66	525,760
December 12, 2024	273.64	273.12	273.12	274.37	271.63	555,300
December 11, 2024	274.81	272.96	272.96	276.42	272.51	707,406
December 10, 2024	273.84	273.75	273.75	275.18	269.97	831,117
December 09, 2024	273.95	274.07	274.07	276.24	273.33	817,000
December 06, 2024	276.46	273.53	273.53	277.24	273.3	536,500
December 05, 2024	277.07	275.27	275.27	278.21	274.48	716,900
December 04, 2024	275.44	275.9	275.9	277.38	274.79	882,015
December 03, 2024	278.02	275.99	275.99	278.98	274.47	723,561
December 02, 2024	278.11	278.5	278.5	278.86	275.74	913,800
November 29, 2024	275.29	277.52	277.52	278.77	274.55	570,769
November 27, 2024	276.64	276.04	276.04	279.13	275.64	796,024
November 26, 2024	275.63	276.51	276.51	276.78	273.13	828,829
November 25, 2024	274.89	276.37	276.37	277.94	274.03	1.39M
November 22, 2024	270.82	273.95	273.95	274.34	269.57	924,691
November 21, 2024	266.38	269.85	269.85	271.19	265.46	764,000
November 20, 2024	267.01	266.38	266.38	267.41	264.31	856,900
November 19, 2024	267.9	266.46	266.46	268.78	266.11	615,378
November 18, 2024	270.08	270.06	270.06	272.3	269.39	711,415
November 15, 2024	269.41	270.62	270.62	272.81	269.35	910,392
November 14, 2024	272.49	269.87	269.87	273.6	269.62	791,465
November 13, 2024	269.9	272.96	272.96	273.36	268.89	1.31M
November 12, 2024	273.26	271.15	271.15	274.36	271.02	758,100
November 11, 2024	272.55	274.27	274.27	275.53	272.55	791,900
November 08, 2024	272.61	271.95	271.95	275.73	271.82	833,600
November 07, 2024	275.68	272.16	272.16	275.96	271.98	175,741
November 06, 2024	272.95	275.47	275.47	277.58	272.04	1.14M
November 05, 2024	263.36	266.43	266.43	266.96	262.13	794,975
November 04, 2024	263.62	263.88	263.88	265.45	262	737,100
November 01, 2024	261.98	263.08	263.08	264.28	260.74	882,600
October 31, 2024	264.64	261.13	261.13	265.39	260.81	1.27M
October 30, 2024	263	264.33	264.33	264.75	253.46	1.66M
October 29, 2024	255.45	256.04	256.04	257.55	253	1.3M
October 28, 2024	255.72	256.87	256.87	258.52	255.72	753,834
October 25, 2024	257.14	254.08	254.08	257.16	253.83	730,729
October 24, 2024	256.46	255.99	255.99	256.46	255.79	10,372
October 23, 2024	256.46	256.32	256.32	257.99	255.55	860,037
October 22, 2024	257.97	256.98	256.98	259.29	254.25	852,500
October 21, 2024	260.3	258.37	258.37	261.02	257.74	559,233
October 18, 2024	261.87	261.03	261.03	261.95	259.63	671,669
October 17, 2024	261.94	260.66	260.66	262.2	258.95	684,100
October 16, 2024	260.99	260.83	260.83	263.24	259.34	682,249
October 15, 2024	262.72	261.35	261.35	264.77	261.29	729,604
October 14, 2024	259.84	261.5	261.5	261.9	258.94	513,500
October 11, 2024	257.39	260.59	260.59	260.92	257.39	664,248
October 10, 2024	257.38	256.83	256.83	257.83	255.26	582,207
October 09, 2024	255.61	257.98	257.98	259.29	254.34	717,423

Illinois Tool Works Inc. (ITW) NYSE