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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	262.46	261.38	259.77	263.2	260.73	840,003
September 26, 2025	258.96	261.04	261.04	261.47	257.16	533,809
September 25, 2025	258.36	257.89	257.89	259.58	257.3	678,732
September 24, 2025	260.42	259.56	259.56	261.88	258.59	693,300
September 23, 2025	261.49	261.22	261.22	263.3	260.01	829,913
September 22, 2025	261.37	260.89	260.89	262	260.11	692,310
September 19, 2025	264.05	261.86	261.86	264.05	261.5	1.92M
September 18, 2025	262.75	263.59	263.59	265.23	262.28	698,700
September 17, 2025	262.71	262.48	262.48	268	261.8	963,800
September 16, 2025	262.99	261.84	261.84	264.46	261.06	828,818
September 15, 2025	264.57	263.87	263.87	264.83	262.54	801,059
September 12, 2025	265.28	263.36	263.36	265.97	262.93	668,438
September 11, 2025	262.83	266.37	266.37	266.94	262.11	1.04M
September 10, 2025	261.32	262.55	262.55	264.57	261.17	817,300
September 09, 2025	265.12	262.18	262.18	265.6	261.35	631,040
September 08, 2025	265.51	266.68	266.68	266.91	263.62	799,200
September 05, 2025	266.69	266.24	266.24	268.68	264.53	583,082
September 04, 2025	261.84	265.67	265.67	265.76	260.59	639,556
September 03, 2025	261.95	261.25	261.25	262.43	259.97	719,269
September 02, 2025	263.27	262.26	262.26	263.27	260.75	898,322
August 29, 2025	266.07	264.65	264.65	267.15	264.04	963,400
August 28, 2025	267.5	265.75	265.75	268	263.66	725,300
August 27, 2025	265.57	266.83	266.83	268.25	265.57	659,525
August 26, 2025	266.7	266.24	266.24	268.4	265.58	1.39M
August 25, 2025	269.48	266.74	266.74	270.74	266.47	691,422
August 22, 2025	262	269.41	269.41	269.82	262	1.07M
August 21, 2025	261.03	261	261	262.94	261	851,309
August 20, 2025	263.89	262.02	262.02	265.54	261.89	943,128
August 19, 2025	259.87	263.94	263.94	264.49	259.7	1M
August 18, 2025	258.67	259.22	259.22	260.31	256.43	638,312
August 15, 2025	263	258.64	258.64	263.9	258.27	1.12M
August 14, 2025	263.26	262.49	262.49	264.65	261.42	1.17M
August 13, 2025	261.45	267.32	267.32	267.44	260.58	1.13M
August 12, 2025	258.35	260.48	260.48	261	257.58	637,800
August 11, 2025	257.59	256.89	256.89	258.48	256.11	622,700
August 08, 2025	256.78	256.99	256.99	258.96	256.59	541,275
August 07, 2025	259.25	256.78	256.78	259.78	256.23	1.02M
August 06, 2025	256.64	257.51	257.51	259.22	255.27	1.16M
August 05, 2025	255.25	256.04	256.04	256.9	252.69	819,797
August 04, 2025	252.31	253.58	253.58	255.4	251.85	910,006
August 01, 2025	253.48	252.31	252.31	253.9	249.67	1.24M
July 31, 2025	251.4	255.97	255.97	257.37	251.4	1.68M
July 30, 2025	257.79	253.67	253.67	257.79	251.35	1.99M
July 29, 2025	260.79	259.5	259.5	261.05	256.67	1.85M
July 28, 2025	261.4	260.01	260.01	262.17	259.42	754,848
July 25, 2025	263.06	261.7	261.7	263.66	260.73	1.09M
July 24, 2025	262.23	261.83	261.83	263.8	260.56	794,200
July 23, 2025	260.78	263.24	263.24	263.76	260.69	930,000
July 22, 2025	255.27	260.13	260.13	260.78	254.98	765,532
July 21, 2025	256.19	254.64	254.64	257.65	254.56	754,800
July 18, 2025	258.09	255.15	255.15	258.35	253.28	1.03M
July 17, 2025	256.82	257.7	257.7	258.84	256.36	806,509
July 16, 2025	257.07	256.82	256.82	257.46	253.25	772,800
July 15, 2025	258.99	256.37	256.37	259.55	256.3	718,307
July 14, 2025	258.43	257.62	257.62	258.98	255.74	664,175
July 11, 2025	259.92	259.7	259.7	260.79	258.63	745,914

Illinois Tool Works Inc. (ITW) NYSE