Illinois Tool Works Inc.ITWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $254.77 | $256.11 | $252.07 | $255.12 | 1.35M |
| 1/8/2026 | $245.97 | $255.06 | $245.97 | $253.73 | 1.53M |
| 1/7/2026 | $254.48 | $255.08 | $246.37 | $246.99 | 1.36M |
| 1/6/2026 | $248.35 | $254.20 | $247.55 | $254.15 | 1.86M |
| 1/5/2026 | $248.56 | $251.31 | $247.61 | $249.59 | 2.42M |
| 1/2/2026 | $246.65 | $249.55 | $244.55 | $249.50 | 1.62M |
| 12/31/2025 | $248.42 | $249.51 | $246.29 | $246.30 | 750,500 |
| 12/30/2025 | $251.50 | $251.96 | $250.13 | $250.84 | 669,127 |
| 12/29/2025 | $252.46 | $253.59 | $251.60 | $252.23 | 1.17M |
| 12/26/2025 | $251.59 | $252.93 | $251.50 | $252.46 | 412,500 |
| 12/24/2025 | $251.83 | $252.67 | $251.10 | $251.95 | 291,700 |
| 12/23/2025 | $251.86 | $253.00 | $251.23 | $251.83 | 594,108 |
| 12/22/2025 | $250.17 | $252.98 | $248.82 | $251.57 | 768,300 |
| 12/19/2025 | $250.56 | $250.77 | $248.64 | $250.14 | 3.34M |
| 12/18/2025 | $252.57 | $254.28 | $250.67 | $251.18 | 1.42M |
| 12/17/2025 | $250.54 | $253.71 | $249.37 | $252.40 | 1.32M |
| 12/16/2025 | $255.09 | $256.32 | $249.53 | $250.66 | 1.74M |
| 12/15/2025 | $259.00 | $259.78 | $257.87 | $258.66 | 1.32M |
| 12/12/2025 | $258.82 | $259.27 | $256.81 | $258.02 | 967,311 |
| 12/11/2025 | $254.99 | $258.17 | $254.11 | $257.41 | 1.04M |
| 12/10/2025 | $247.39 | $254.18 | $246.56 | $253.53 | 1.23M |
| 12/9/2025 | $248.33 | $249.80 | $246.37 | $246.63 | 871,924 |
| 12/8/2025 | $248.76 | $250.43 | $247.73 | $248.13 | 994,500 |
| 12/5/2025 | $250.12 | $250.86 | $248.13 | $249.70 | 782,716 |
| 12/4/2025 | $250.69 | $251.55 | $248.43 | $249.38 | 1.02M |
| 12/3/2025 | $249.31 | $251.61 | $247.83 | $250.04 | 1.06M |
| 12/2/2025 | $248.40 | $249.37 | $245.77 | $248.38 | 825,223 |
| 12/1/2025 | $247.32 | $250.29 | $247.13 | $247.49 | 1.07M |
| 11/28/2025 | $248.28 | $250.37 | $248.28 | $249.28 | 452,200 |
| 11/26/2025 | $247.12 | $250.52 | $246.02 | $248.99 | 725,747 |
| 11/25/2025 | $245.17 | $249.61 | $243.72 | $248.35 | 1.07M |
| 11/24/2025 | $247.29 | $248.35 | $242.35 | $242.53 | 2.51M |
| 11/21/2025 | $242.10 | $248.45 | $241.28 | $247.77 | 1.55M |
| 11/20/2025 | $243.00 | $244.06 | $239.24 | $241.10 | 1.40M |
| 11/19/2025 | $241.73 | $243.18 | $239.52 | $241.07 | 990,820 |
| 11/18/2025 | $240.94 | $243.49 | $238.82 | $241.93 | 1.37M |
| 11/17/2025 | $243.95 | $244.57 | $240.83 | $241.41 | 989,528 |
| 11/14/2025 | $244.99 | $245.32 | $242.56 | $243.97 | 978,511 |
| 11/13/2025 | $245.05 | $247.01 | $244.34 | $245.29 | 1.06M |
| 11/12/2025 | $245.64 | $247.85 | $245.10 | $245.43 | 695,200 |
| 11/11/2025 | $245.50 | $246.36 | $244.64 | $245.36 | 662,706 |
| 11/10/2025 | $245.19 | $245.94 | $241.72 | $244.27 | 1.07M |
| 11/7/2025 | $244.32 | $246.65 | $243.27 | $245.49 | 1.08M |
| 11/6/2025 | $244.78 | $247.09 | $243.27 | $244.30 | 915,968 |
| 11/5/2025 | $244.60 | $246.44 | $243.03 | $245.06 | 1.59M |
| 11/4/2025 | $242.61 | $245.39 | $242.02 | $244.92 | 1.42M |
| 11/3/2025 | $242.90 | $243.69 | $240.52 | $243.13 | 1.25M |
| 10/31/2025 | $241.73 | $244.83 | $241.04 | $243.92 | 1.65M |
| 10/30/2025 | $241.47 | $247.36 | $240.67 | $243.64 | 1.35M |
| 10/29/2025 | $244.84 | $247.12 | $241.23 | $242.03 | 1.80M |
| 10/28/2025 | $247.68 | $249.58 | $245.70 | $245.87 | 1.56M |
| 10/27/2025 | $248.77 | $248.80 | $245.43 | $247.81 | 2.01M |
| 10/24/2025 | $249.00 | $250.71 | $242.80 | $245.75 | 3.22M |
| 10/23/2025 | $254.57 | $258.01 | $252.20 | $257.44 | 2.05M |
| 10/22/2025 | $256.79 | $258.43 | $252.91 | $252.96 | 1.32M |
| 10/21/2025 | $251.68 | $258.17 | $251.41 | $257.14 | 1.08M |
| 10/20/2025 | $249.17 | $252.83 | $249.17 | $252.38 | 1.00M |
| 10/17/2025 | $247.36 | $249.52 | $246.80 | $249.26 | 889,048 |
| 10/16/2025 | $248.44 | $248.44 | $245.43 | $246.94 | 704,534 |
| 10/15/2025 | $248.57 | $249.75 | $245.80 | $247.69 | 720,400 |
| 10/14/2025 | $242.75 | $249.53 | $242.53 | $248.09 | 1.11M |
| 10/13/2025 | $246.54 | $247.35 | $243.50 | $244.46 | 1.07M |