5 DAY PERFORMANCE
+8.60%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-7.66%
6 MONTH PERFORMANCE
+12.79%
YEAR-TO-DATE PERFORMANCE
+12.33%
1 YEAR PERFORMANCE
+11.05%
Illinois Tool Works, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $250.82 | $250.10 (-0.29%) | $252.64 | $249.07 | 1.11 M | $72.19 B |
| 05/12/2026 | $252.80 | $251.41 (-0.55%) | $253.91 | $249.65 | 1.17 M | $72.48 B |
| 05/11/2026 | $255.12 | $252.09 (-1.19%) | $256.48 | $251.01 | 1.20 M | $72.68 B |
| 05/08/2026 | $256.10 | $254.76 (-0.52%) | $257.29 | $253.97 | 884.64 K | $73.45 B |
| 05/07/2026 | $260.78 | $255.53 (-2.01%) | $262.21 | $255.20 | 1.41 M | $73.67 B |
| 05/06/2026 | $257.98 | $260.52 (0.98%) | $262.15 | $257.64 | 1.28 M | $75.11 B |
| 05/05/2026 | $252.68 | $254.55 (0.74%) | $255.50 | $251.76 | 1.03 M | $73.39 B |
| 05/04/2026 | $253.91 | $251.65 (-0.89%) | $254.78 | $250.46 | 1.21 M | $72.55 B |
| 05/01/2026 | $260.68 | $255.47 (-2%) | $261.34 | $253.20 | 2.07 M | $73.65 B |
| 04/30/2026 | $250.00 | $258.01 (3.2%) | $259.33 | $247.00 | 3.49 M | $74.38 B |
| 04/29/2026 | $268.36 | $265.67 (-1%) | $269.39 | $264.45 | 1.66 M | $76.59 B |
| 04/28/2026 | $271.23 | $268.47 (-1.02%) | $271.23 | $265.96 | 1.10 M | $77.40 B |
| 04/27/2026 | $269.45 | $269.74 (0.11%) | $273.25 | $266.78 | 945.50 K | $77.77 B |
| 04/24/2026 | $271.83 | $269.29 (-0.93%) | $272.39 | $269.09 | 1.17 M | $78.21 B |
| 04/23/2026 | $268.78 | $273.13 (1.62%) | $274.12 | $267.80 | 1.35 M | $79.33 B |
| 04/22/2026 | $272.64 | $267.09 (-2.04%) | $274.00 | $266.82 | 1.09 M | $77.57 B |
| 04/21/2026 | $272.32 | $271.05 (-0.47%) | $274.36 | $270.02 | 816.50 K | $78.72 B |
| 04/20/2026 | $272.26 | $272.68 (0.15%) | $273.11 | $270.37 | 1.12 M | $79.20 B |
| 04/17/2026 | $267.49 | $272.26 (1.78%) | $274.10 | $267.27 | 1.47 M | $79.08 B |
| 04/16/2026 | $264.06 | $265.61 (0.59%) | $267.65 | $263.07 | 983.30 K | $77.14 B |
| 04/15/2026 | $270.80 | $264.39 (-2.37%) | $271.37 | $262.11 | 1.39 M | $76.79 B |
| 04/14/2026 | $273.32 | $272.25 (-0.39%) | $274.55 | $271.55 | 1.02 M | $79.07 B |
| 04/13/2026 | $269.52 | $274.51 (1.85%) | $274.61 | $268.05 | 1.41 M | $79.73 B |
| 04/10/2026 | $273.81 | $270.52 (-1.2%) | $274.66 | $270.31 | 982.21 K | $78.57 B |
| 04/09/2026 | $268.12 | $273.18 (1.89%) | $274.78 | $267.17 | 1.37 M | $79.34 B |
| 04/08/2026 | $265.99 | $269.51 (1.32%) | $269.64 | $261.52 | 1.27 M | $78.28 B |
| 04/07/2026 | $258.10 | $259.04 (0.36%) | $260.46 | $256.31 | 1.46 M | $75.24 B |
| 04/06/2026 | $256.99 | $258.48 (0.58%) | $258.71 | $255.67 | 817.30 K | $75.07 B |
| 04/02/2026 | $256.72 | $258.21 (0.58%) | $261.56 | $255.44 | 813.30 K | $74.99 B |
| 04/01/2026 | $260.23 | $260.54 (0.12%) | $263.35 | $259.44 | 1.23 M | $75.67 B |
| 03/31/2026 | $257.68 | $260.29 (1.01%) | $261.55 | $254.41 | 1.41 M | $75.60 B |
| 03/30/2026 | $261.25 | $256.19 (-1.94%) | $262.01 | $255.58 | 1.07 M | $74.41 B |
| 03/27/2026 | $260.72 | $259.04 (-0.64%) | $263.19 | $257.86 | 1.48 M | $75.24 B |
| 03/26/2026 | $264.52 | $261.37 (-1.19%) | $266.64 | $260.43 | 1.50 M | $75.91 B |
| 03/25/2026 | $267.31 | $266.45 (-0.32%) | $268.41 | $263.30 | 1.17 M | $77.39 B |
| 03/24/2026 | $260.12 | $265.04 (1.89%) | $266.45 | $258.88 | 1.05 M | $76.98 B |
| 03/23/2026 | $263.41 | $262.75 (-0.25%) | $265.40 | $261.00 | 1.65 M | $76.31 B |
| 03/20/2026 | $260.86 | $257.68 (-1.22%) | $262.28 | $256.13 | 2.35 M | $74.84 B |
| 03/19/2026 | $258.00 | $260.62 (1.02%) | $262.12 | $257.15 | 1.13 M | $75.69 B |
| 03/18/2026 | $266.59 | $260.74 (-2.19%) | $268.40 | $260.26 | 1.22 M | $75.73 B |
| 03/17/2026 | $271.00 | $267.74 (-1.2%) | $271.54 | $264.38 | 859.14 K | $77.76 B |
| 03/16/2026 | $269.20 | $268.64 (-0.21%) | $270.11 | $267.47 | 716.25 K | $78.02 B |
| 03/13/2026 | $267.78 | $266.99 (-0.3%) | $269.71 | $265.78 | 1.16 M | $77.54 B |
| 03/12/2026 | $269.51 | $265.62 (-1.44%) | $271.60 | $265.47 | 1.60 M | $77.15 B |
| 03/11/2026 | $272.13 | $271.52 (-0.22%) | $273.37 | $267.66 | 1.16 M | $78.86 B |
| 03/10/2026 | $275.50 | $273.29 (-0.8%) | $278.06 | $273.03 | 1.19 M | $79.37 B |
| 03/09/2026 | $273.55 | $276.58 (1.11%) | $277.20 | $269.95 | 1.25 M | $80.33 B |
| 03/06/2026 | $281.00 | $277.16 (-1.37%) | $281.36 | $274.81 | 1.38 M | $80.50 B |
| 03/05/2026 | $284.83 | $282.51 (-0.81%) | $286.50 | $280.23 | 1.29 M | $82.05 B |
| 03/04/2026 | $286.80 | $287.17 (0.13%) | $287.91 | $284.32 | 808.20 K | $83.41 B |
| 03/03/2026 | $286.43 | $285.98 (-0.16%) | $288.49 | $282.87 | 1.44 M | $83.06 B |
| 03/02/2026 | $287.82 | $291.17 (1.16%) | $291.80 | $285.29 | 1.48 M | $84.57 B |
| 02/27/2026 | $288.63 | $290.63 (0.69%) | $291.68 | $287.68 | 3.08 M | $84.41 B |
| 02/26/2026 | $290.96 | $290.28 (-0.23%) | $291.75 | $286.72 | 1.42 M | $84.31 B |
| 02/25/2026 | $294.57 | $289.74 (-1.64%) | $296.52 | $288.00 | 1.62 M | $84.15 B |
| 02/24/2026 | $293.85 | $294.56 (0.24%) | $296.50 | $293.46 | 1.19 M | $85.55 B |
| 02/23/2026 | $295.49 | $293.22 (-0.77%) | $298.35 | $292.54 | 1.23 M | $85.16 B |
| 02/20/2026 | $293.70 | $294.98 (0.44%) | $298.10 | $292.57 | 1.47 M | $85.67 B |
| 02/19/2026 | $295.06 | $293.82 (-0.42%) | $296.94 | $292.38 | 1.27 M | $85.34 B |
| 02/18/2026 | $298.14 | $296.16 (-0.66%) | $298.64 | $295.36 | 1.08 M | $86.02 B |
| 02/17/2026 | $299.44 | $297.42 (-0.67%) | $301.50 | $295.73 | 1.10 M | $86.38 B |
| 02/13/2026 | $298.01 | $299.60 (0.53%) | $302.23 | $295.19 | 1.31 M | $87.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
