Illinois Tool Works Inc.ITWNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $286.43 | $288.49 | $283.06 | $285.22 | 276,282 |
| 3/2/2026 | $287.82 | $291.80 | $285.29 | $291.17 | 1.48M |
| 2/27/2026 | $288.63 | $291.68 | $287.68 | $290.63 | 3.08M |
| 2/26/2026 | $290.96 | $291.75 | $286.72 | $290.28 | 1.42M |
| 2/25/2026 | $294.57 | $296.52 | $288.00 | $289.74 | 1.62M |
| 2/24/2026 | $293.85 | $296.50 | $293.46 | $294.56 | 1.19M |
| 2/23/2026 | $295.49 | $298.35 | $292.54 | $293.22 | 1.23M |
| 2/20/2026 | $293.70 | $298.10 | $292.57 | $294.98 | 1.47M |
| 2/19/2026 | $295.06 | $296.94 | $292.38 | $293.82 | 1.27M |
| 2/18/2026 | $298.14 | $298.64 | $295.36 | $296.16 | 1.08M |
| 2/17/2026 | $299.44 | $301.50 | $295.73 | $297.42 | 1.10M |
| 2/13/2026 | $298.01 | $302.23 | $295.19 | $299.60 | 1.31M |
| 2/12/2026 | $299.91 | $303.15 | $297.87 | $298.51 | 2.08M |
| 2/11/2026 | $291.96 | $299.90 | $291.96 | $298.07 | 1.40M |
| 2/10/2026 | $291.55 | $295.29 | $289.31 | $294.25 | 1.26M |
| 2/9/2026 | $291.34 | $294.18 | $289.53 | $290.58 | 1.89M |
| 2/6/2026 | $289.66 | $294.79 | $287.50 | $293.57 | 1.53M |
| 2/5/2026 | $287.94 | $293.83 | $286.83 | $288.29 | 2.64M |
| 2/4/2026 | $281.70 | $293.67 | $281.00 | $288.80 | 3.38M |
| 2/3/2026 | $266.98 | $282.88 | $263.46 | $278.91 | 3.60M |
| 2/2/2026 | $261.28 | $265.00 | $260.06 | $264.21 | 2.16M |
| 1/30/2026 | $262.23 | $263.06 | $258.10 | $261.26 | 1.44M |
| 1/29/2026 | $259.97 | $263.78 | $258.43 | $262.86 | 1.27M |
| 1/28/2026 | $258.14 | $260.59 | $257.61 | $258.25 | 1.06M |
| 1/27/2026 | $259.46 | $260.73 | $257.75 | $258.69 | 860,500 |
| 1/26/2026 | $259.02 | $260.28 | $257.41 | $259.15 | 1.13M |
| 1/23/2026 | $259.90 | $260.43 | $256.96 | $258.26 | 1.29M |
| 1/22/2026 | $261.07 | $262.61 | $259.37 | $259.69 | 1.28M |
| 1/21/2026 | $256.78 | $262.08 | $256.33 | $259.94 | 1.26M |
| 1/20/2026 | $260.20 | $261.99 | $253.73 | $254.45 | 1.32M |
| 1/16/2026 | $261.51 | $264.27 | $260.05 | $263.47 | 1.28M |
| 1/15/2026 | $259.93 | $262.71 | $258.52 | $261.89 | 1.02M |
| 1/14/2026 | $256.76 | $260.97 | $256.64 | $258.89 | 1.68M |
| 1/13/2026 | $255.26 | $256.95 | $254.70 | $256.76 | 1.34M |
| 1/12/2026 | $254.43 | $255.47 | $252.69 | $254.54 | 1.06M |
| 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 |