Illinois Tool Works Inc.ITWNYSE
Loading

Historical Prices (Last 90 Days)

DateOpenHighLowCloseVolume
3/3/2026$286.43$288.49$283.06$285.22276,282
3/2/2026$287.82$291.80$285.29$291.171.48M
2/27/2026$288.63$291.68$287.68$290.633.08M
2/26/2026$290.96$291.75$286.72$290.281.42M
2/25/2026$294.57$296.52$288.00$289.741.62M
2/24/2026$293.85$296.50$293.46$294.561.19M
2/23/2026$295.49$298.35$292.54$293.221.23M
2/20/2026$293.70$298.10$292.57$294.981.47M
2/19/2026$295.06$296.94$292.38$293.821.27M
2/18/2026$298.14$298.64$295.36$296.161.08M
2/17/2026$299.44$301.50$295.73$297.421.10M
2/13/2026$298.01$302.23$295.19$299.601.31M
2/12/2026$299.91$303.15$297.87$298.512.08M
2/11/2026$291.96$299.90$291.96$298.071.40M
2/10/2026$291.55$295.29$289.31$294.251.26M
2/9/2026$291.34$294.18$289.53$290.581.89M
2/6/2026$289.66$294.79$287.50$293.571.53M
2/5/2026$287.94$293.83$286.83$288.292.64M
2/4/2026$281.70$293.67$281.00$288.803.38M
2/3/2026$266.98$282.88$263.46$278.913.60M
2/2/2026$261.28$265.00$260.06$264.212.16M
1/30/2026$262.23$263.06$258.10$261.261.44M
1/29/2026$259.97$263.78$258.43$262.861.27M
1/28/2026$258.14$260.59$257.61$258.251.06M
1/27/2026$259.46$260.73$257.75$258.69860,500
1/26/2026$259.02$260.28$257.41$259.151.13M
1/23/2026$259.90$260.43$256.96$258.261.29M
1/22/2026$261.07$262.61$259.37$259.691.28M
1/21/2026$256.78$262.08$256.33$259.941.26M
1/20/2026$260.20$261.99$253.73$254.451.32M
1/16/2026$261.51$264.27$260.05$263.471.28M
1/15/2026$259.93$262.71$258.52$261.891.02M
1/14/2026$256.76$260.97$256.64$258.891.68M
1/13/2026$255.26$256.95$254.70$256.761.34M
1/12/2026$254.43$255.47$252.69$254.541.06M
1/9/2026$254.77$256.11$252.07$255.121.35M
1/8/2026$245.97$255.06$245.97$253.731.53M
1/7/2026$254.48$255.08$246.37$246.991.36M
1/6/2026$248.35$254.20$247.55$254.151.86M
1/5/2026$248.56$251.31$247.61$249.592.42M
1/2/2026$246.65$249.55$244.55$249.501.62M
12/31/2025$248.42$249.51$246.29$246.30750,500
12/30/2025$251.50$251.96$250.13$250.84669,127
12/29/2025$252.46$253.59$251.60$252.231.17M
12/26/2025$251.59$252.93$251.50$252.46412,500
12/24/2025$251.83$252.67$251.10$251.95291,700
12/23/2025$251.86$253.00$251.23$251.83594,108
12/22/2025$250.17$252.98$248.82$251.57768,300
12/19/2025$250.56$250.77$248.64$250.143.34M
12/18/2025$252.57$254.28$250.67$251.181.42M
12/17/2025$250.54$253.71$249.37$252.401.32M
12/16/2025$255.09$256.32$249.53$250.661.74M
12/15/2025$259.00$259.78$257.87$258.661.32M
12/12/2025$258.82$259.27$256.81$258.02967,311
12/11/2025$254.99$258.17$254.11$257.411.04M
12/10/2025$247.39$254.18$246.56$253.531.23M
12/9/2025$248.33$249.80$246.37$246.63871,924
12/8/2025$248.76$250.43$247.73$248.13994,500
12/5/2025$250.12$250.86$248.13$249.70782,716
12/4/2025$250.69$251.55$248.43$249.381.02M
12/3/2025$249.31$251.61$247.83$250.041.06M