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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	293.7	294.98	294.98	298.1	292.57	1.47M
February 19, 2026	295.06	293.82	293.82	296.94	292.38	1.27M
February 18, 2026	298.14	296.16	296.16	298.64	295.36	1.08M
February 17, 2026	299.44	297.42	297.42	301.5	295.73	1.1M
February 13, 2026	298.01	299.6	299.6	302.23	295.19	1.31M
February 12, 2026	299.91	298.51	298.51	303.15	297.87	2.08M
February 11, 2026	291.96	298.07	298.07	299.9	291.96	1.4M
February 10, 2026	291.55	294.25	294.25	295.29	289.31	1.26M
February 09, 2026	291.34	290.58	290.58	294.18	289.53	1.89M
February 06, 2026	289.66	293.57	293.57	294.79	287.5	1.53M
February 05, 2026	287.94	288.29	288.29	293.83	286.83	2.64M
February 04, 2026	281.7	288.8	288.8	293.67	281	3.38M
February 03, 2026	266.98	278.91	278.91	282.88	263.46	3.6M
February 02, 2026	261.28	264.21	264.21	265	260.06	2.16M
January 30, 2026	262.23	261.26	261.26	263.06	258.1	1.44M
January 29, 2026	259.97	262.86	262.86	263.78	258.43	1.27M
January 28, 2026	258.24	258.25	258.25	260.59	257.61	861,814
January 27, 2026	259.46	258.69	258.69	260.71	257.75	694,484
January 26, 2026	259.02	259.15	259.15	260.28	257.41	1.13M
January 23, 2026	259.9	258.26	258.26	260.43	256.96	1.29M
January 22, 2026	261.07	259.69	259.69	262.61	259.37	1.28M
January 21, 2026	256.78	259.94	259.94	262.08	256.33	1.26M
January 20, 2026	260.2	254.45	254.45	261.99	253.73	1.32M
January 16, 2026	261.51	263.47	263.47	264.27	260.05	1.28M
January 15, 2026	259.93	261.89	261.89	262.71	258.52	1.02M
January 14, 2026	256.76	258.89	258.89	260.97	256.64	1.68M
January 13, 2026	255.26	256.76	256.76	256.95	254.7	1.34M
January 12, 2026	254.43	254.54	254.54	255.47	252.69	1.06M
January 09, 2026	254.77	255.12	255.12	256.11	252.07	1.35M
January 08, 2026	245.97	253.73	253.73	255.06	245.97	1.53M
January 07, 2026	254.48	246.99	246.99	255.08	246.37	1.36M
January 06, 2026	248.35	254.15	254.15	254.2	247.55	1.86M
January 05, 2026	248.56	249.59	249.59	251.31	247.61	2.42M
January 02, 2026	246.65	249.5	249.5	249.55	244.55	1.62M
December 31, 2025	248.42	246.3	246.3	249.51	246.29	750,500
December 30, 2025	251.51	250.75	250.75	251.96	250.13	486,574
December 29, 2025	252.46	252.23	252.23	253.59	251.6	1.17M
December 26, 2025	251.59	252.46	252.46	252.93	251.5	412,500
December 24, 2025	251.83	251.95	251.95	252.67	251.1	291,700
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

Illinois Tool Works Inc. (ITW) NYSE