Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Illinois Tool Works (ITW)

270.47
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Illinois Tool Works (ITW)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026265.78271.53263.85270.472,149,588270.47
6/29/2026266.87268.56265.27267.471,120,299265.86
6/26/2026270.11270.31266.59267.711,964,989266.10
6/25/2026265.87273.25265.28270.601,650,881268.97
6/24/2026262.49265.55261.77263.681,823,205262.09
6/23/2026263.03264.89261.25261.641,330,288260.06
6/22/2026263.57266.36261.86265.311,113,865263.71
6/18/2026264.98269.50263.54264.092,590,020262.50
6/17/2026265.43269.12261.00262.111,698,829260.53
6/16/2026264.37266.57263.37265.781,579,403264.18
6/15/2026259.85263.47259.31262.511,725,890260.93
6/12/2026256.68257.48254.15257.43817,854255.88
6/11/2026250.91256.03250.64254.451,201,685252.92
6/10/2026254.56257.46250.11250.171,349,997248.66
6/09/2026254.32257.47254.20256.551,637,416255.01
6/08/2026253.17254.80250.94252.391,077,813250.87
6/05/2026252.39253.79251.78252.721,582,615251.20
6/04/2026253.72253.72249.84251.12966,462249.61
6/03/2026250.09252.05247.31250.261,020,792248.75
6/02/2026246.88249.62246.11248.581,251,529247.08
6/01/2026245.84246.29242.05245.811,339,073244.33
5/29/2026248.67249.21246.95247.282,995,493245.79
5/28/2026247.02249.73246.32249.641,301,833248.14
5/27/2026251.64253.69250.28250.291,126,352248.78
5/26/2026253.30255.07249.53250.411,269,352248.90
5/22/2026251.91252.74249.43252.20874,189250.68
5/21/2026248.77250.78245.60249.931,090,135248.43
5/20/2026247.55250.90245.07250.771,707,699249.26
5/19/2026248.15248.68244.37247.371,818,362245.88
5/18/2026248.58250.97246.35249.461,924,719247.96
5/15/2026248.81249.88247.42247.681,343,718246.19
5/14/2026252.36252.61249.69250.77811,163249.26
5/13/2026250.82252.64249.07250.101,137,707248.59
5/12/2026252.80253.91249.65251.411,169,462249.90
5/11/2026255.12256.48251.01252.091,201,080250.57
5/08/2026256.10257.29253.97254.76884,642253.23
5/07/2026260.78262.21255.20255.531,416,137253.99
5/06/2026257.98262.14257.64260.521,279,524258.95
5/05/2026252.68255.50251.76254.551,033,083253.02
5/04/2026253.91254.78250.46251.651,213,923250.13
5/01/2026260.68261.34253.20255.472,070,686253.93
4/30/2026250.00259.33247.00258.013,486,799256.46
4/29/2026268.36269.39264.45265.671,658,211264.07
4/28/2026271.23271.23265.96268.471,098,626266.85
4/27/2026269.45273.25266.78269.74945,474268.12
4/24/2026271.83272.39269.09269.291,168,333267.67
4/23/2026268.78274.12267.80273.131,350,610271.49
4/22/2026272.64274.00266.82267.091,088,007265.48
4/21/2026272.32274.36270.02271.05816,500269.42
4/20/2026272.26273.11270.37272.681,118,815271.04
4/17/2026267.49274.10267.27272.261,474,600270.62
4/16/2026264.06267.65263.07265.61983,288264.01
4/15/2026270.80271.37262.11264.391,390,378262.80
4/14/2026273.32274.55271.55272.251,024,767270.61
4/13/2026269.52274.61268.05274.511,408,379272.86
4/10/2026273.81274.66270.31270.52982,207268.89
4/09/2026268.12274.78267.17273.181,371,675271.54
4/08/2026265.99269.64261.52269.511,270,178267.89
4/07/2026258.10260.46256.31259.041,460,142257.48
4/06/2026256.99258.71255.67258.48817,280256.92
4/02/2026256.72261.56255.44258.21813,266256.66
4/01/2026260.23263.35259.44260.541,227,149258.97