5 DAY PERFORMANCE
+5.23%
1 MONTH PERFORMANCE
+4.80%
3 MONTH PERFORMANCE
+4.21%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+12.33%
1 YEAR PERFORMANCE
+11.43%
Illinois Tool Works, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $259.21 | $264.71 (2.12%) | $264.93 | $259.09 | 1.17 M | $75.81 B |
| 10/07/2026 | $265.32 | $261.15 (-1.57%) | $266.73 | $260.82 | 1.21 M | $74.79 B |
| 10/06/2026 | $264.63 | $267.14 (0.95%) | $269.03 | $264.25 | 1.84 M | $76.51 B |
| 10/05/2026 | $261.91 | $264.19 (0.87%) | $265.94 | $258.46 | 1.18 M | $75.66 B |
| 10/02/2026 | $263.11 | $262.92 (-0.07%) | $264.40 | $261.52 | 1.14 M | $75.30 B |
| 10/01/2026 | $256.63 | $260.84 (1.64%) | $261.56 | $255.69 | 1.57 M | $74.70 B |
| 09/30/2026 | $265.65 | $257.28 (-3.15%) | $266.88 | $257.23 | 2.77 M | $73.68 B |
| 09/29/2026 | $271.92 | $267.07 (-1.78%) | $274.44 | $266.00 | 2.30 M | $76.49 B |
| 09/28/2026 | $273.34 | $273.83 (0.18%) | $275.32 | $271.91 | 813.65 K | $78.42 B |
| 09/25/2026 | $272.74 | $274.32 (0.58%) | $276.39 | $271.72 | 1.01 M | $78.57 B |
| 09/24/2026 | $272.60 | $272.00 (-0.22%) | $274.14 | $270.38 | 1.34 M | $77.90 B |
| 09/23/2026 | $269.63 | $273.42 (1.41%) | $274.58 | $269.63 | 1.68 M | $78.31 B |
| 09/22/2026 | $269.96 | $270.47 (0.19%) | $270.66 | $267.79 | 922.24 K | $77.46 B |
| 09/21/2026 | $269.97 | $267.52 (-0.91%) | $270.65 | $266.84 | 1.64 M | $76.62 B |
| 09/18/2026 | $267.60 | $269.42 (0.68%) | $270.26 | $266.42 | 2.10 M | $77.16 B |
| 09/17/2026 | $270.64 | $267.51 (-1.16%) | $270.65 | $265.53 | 1.03 M | $76.61 B |
| 09/16/2026 | $269.81 | $267.33 (-0.92%) | $270.21 | $265.14 | 1.19 M | $76.56 B |
| 09/15/2026 | $269.47 | $268.60 (-0.32%) | $270.26 | $266.29 | 1.03 M | $76.93 B |
| 09/14/2026 | $265.35 | $269.04 (1.39%) | $270.79 | $265.08 | 1.28 M | $77.05 B |
| 09/11/2026 | $267.94 | $268.16 (0.08%) | $269.65 | $266.16 | 1.02 M | $76.80 B |
| 09/10/2026 | $262.57 | $265.20 (1%) | $265.54 | $261.35 | 1.65 M | $75.95 B |
| 09/09/2026 | $267.14 | $263.99 (-1.18%) | $268.26 | $263.53 | 1.39 M | $75.61 B |
| 09/08/2026 | $268.77 | $268.69 (-0.03%) | $271.24 | $267.23 | 1.05 M | $76.95 B |
| 09/04/2026 | $270.94 | $270.12 (-0.3%) | $273.86 | $269.35 | 1.04 M | $77.36 B |
| 09/03/2026 | $271.86 | $271.65 (-0.08%) | $272.59 | $267.81 | 979.94 K | $77.80 B |
| 09/02/2026 | $270.53 | $269.09 (-0.53%) | $270.53 | $265.89 | 1.67 M | $77.07 B |
| 09/01/2026 | $275.04 | $269.88 (-1.88%) | $276.76 | $268.96 | 1.09 M | $77.29 B |
| 08/31/2026 | $279.05 | $275.37 (-1.32%) | $279.50 | $274.86 | 1.25 M | $78.87 B |
| 08/28/2026 | $283.35 | $280.10 (-1.15%) | $284.43 | $278.50 | 837.04 K | $80.22 B |
| 08/27/2026 | $283.30 | $281.67 (-0.58%) | $283.38 | $279.25 | 809.86 K | $80.67 B |
| 08/26/2026 | $283.01 | $285.51 (0.88%) | $286.26 | $282.24 | 889.72 K | $81.77 B |
| 08/25/2026 | $286.27 | $281.65 (-1.61%) | $286.27 | $280.91 | 766.80 K | $80.66 B |
| 08/24/2026 | $283.91 | $283.95 (0.01%) | $286.18 | $282.40 | 809.25 K | $81.32 B |
| 08/21/2026 | $284.10 | $282.29 (-0.64%) | $284.17 | $281.04 | 872.36 K | $80.85 B |
| 08/20/2026 | $282.70 | $282.74 (0.01%) | $285.65 | $281.81 | 1.01 M | $80.98 B |
| 08/19/2026 | $286.55 | $284.25 (-0.8%) | $289.88 | $283.84 | 894.51 K | $81.41 B |
| 08/18/2026 | $288.87 | $284.66 (-1.46%) | $289.44 | $284.57 | 1.07 M | $81.53 B |
| 08/17/2026 | $289.87 | $287.28 (-0.89%) | $290.90 | $287.21 | 970.41 K | $82.28 B |
| 08/14/2026 | $290.11 | $290.81 (0.24%) | $291.02 | $288.10 | 1.40 M | $83.29 B |
| 08/13/2026 | $294.80 | $290.98 (-1.3%) | $295.10 | $288.70 | 683.73 K | $83.34 B |
| 08/12/2026 | $292.73 | $292.51 (-0.08%) | $294.23 | $289.76 | 912.11 K | $83.77 B |
| 08/11/2026 | $294.67 | $293.15 (-0.52%) | $297.76 | $292.81 | 836.05 K | $83.96 B |
| 08/10/2026 | $296.18 | $294.52 (-0.56%) | $296.70 | $293.44 | 797.60 K | $84.35 B |
| 08/07/2026 | $293.55 | $296.66 (1.06%) | $297.67 | $292.45 | 919.00 K | $84.96 B |
| 08/06/2026 | $300.16 | $294.70 (-1.82%) | $300.53 | $293.88 | 912.80 K | $84.40 B |
| 08/05/2026 | $296.17 | $297.32 (0.39%) | $297.50 | $293.58 | 907.80 K | $85.15 B |
| 08/04/2026 | $284.92 | $295.06 (3.56%) | $296.33 | $284.36 | 1.22 M | $84.51 B |
| 08/03/2026 | $288.51 | $288.49 (-0.01%) | $291.75 | $285.52 | 1.18 M | $82.62 B |
| 07/31/2026 | $282.51 | $286.95 (1.57%) | $287.99 | $281.87 | 1.82 M | $82.18 B |
| 07/30/2026 | $296.24 | $283.70 (-4.23%) | $296.24 | $281.95 | 2.30 M | $81.25 B |
| 07/29/2026 | $298.60 | $292.45 (-2.06%) | $298.60 | $289.57 | 1.85 M | $83.76 B |
| 07/28/2026 | $298.71 | $295.16 (-1.19%) | $301.92 | $293.26 | 2.86 M | $84.53 B |
| 07/27/2026 | $284.01 | $284.82 (0.29%) | $287.94 | $283.68 | 2.12 M | $81.57 B |
| 07/24/2026 | $278.04 | $283.02 (1.79%) | $283.03 | $276.23 | 1.35 M | $81.59 B |
| 07/23/2026 | $273.43 | $276.91 (1.27%) | $277.03 | $271.27 | 1.49 M | $79.83 B |
| 07/22/2026 | $272.77 | $273.93 (0.43%) | $275.76 | $272.14 | 1.20 M | $78.97 B |
| 07/21/2026 | $272.54 | $271.99 (-0.2%) | $274.21 | $270.00 | 1.59 M | $78.41 B |
| 07/20/2026 | $277.02 | $271.69 (-1.92%) | $277.29 | $270.60 | 2.06 M | $78.33 B |
| 07/17/2026 | $279.15 | $276.05 (-1.11%) | $285.07 | $275.32 | 1.85 M | $79.59 B |
| 07/16/2026 | $271.63 | $282.97 (4.17%) | $283.48 | $270.67 | 1.59 M | $81.58 B |
| 07/15/2026 | $271.66 | $271.41 (-0.09%) | $272.46 | $269.24 | 918.53 K | $78.25 B |
| 07/14/2026 | $274.41 | $272.28 (-0.78%) | $274.88 | $271.33 | 1.33 M | $78.50 B |
| 07/13/2026 | $271.50 | $271.50 (0%) | $274.55 | $269.93 | 1.25 M | $78.27 B |
| 07/10/2026 | $265.97 | $268.81 (1.07%) | $271.12 | $265.58 | 1.12 M | $77.50 B |
| 07/09/2026 | $267.34 | $265.48 (-0.7%) | $267.98 | $263.55 | 1.17 M | $76.54 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.
