5 DAY PERFORMANCE
+5.74%
1 MONTH PERFORMANCE
+10.82%
3 MONTH PERFORMANCE
+6.80%
6 MONTH PERFORMANCE
+9.59%
YEAR-TO-DATE PERFORMANCE
+12.33%
1 YEAR PERFORMANCE
+11.53%
Illinois Tool Works, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $270.11 | $267.71 (-0.89%) | $270.31 | $266.59 | 1.97 M | $77.18 B |
| 06/25/2026 | $265.87 | $270.60 (1.78%) | $273.25 | $265.28 | 1.65 M | $78.01 B |
| 06/24/2026 | $262.49 | $263.68 (0.45%) | $265.55 | $261.77 | 1.82 M | $76.02 B |
| 06/23/2026 | $263.03 | $261.64 (-0.53%) | $264.90 | $261.25 | 1.33 M | $75.43 B |
| 06/22/2026 | $263.57 | $265.31 (0.66%) | $266.36 | $261.86 | 1.11 M | $76.49 B |
| 06/18/2026 | $264.98 | $264.09 (-0.34%) | $269.51 | $263.54 | 2.59 M | $76.14 B |
| 06/17/2026 | $265.43 | $262.11 (-1.25%) | $269.12 | $261.00 | 1.70 M | $75.57 B |
| 06/16/2026 | $264.37 | $265.78 (0.53%) | $266.57 | $263.37 | 1.58 M | $76.62 B |
| 06/15/2026 | $259.85 | $262.51 (1.02%) | $263.47 | $259.31 | 1.73 M | $75.68 B |
| 06/12/2026 | $256.68 | $257.43 (0.29%) | $257.48 | $254.15 | 817.90 K | $74.22 B |
| 06/11/2026 | $250.91 | $254.45 (1.41%) | $256.03 | $250.64 | 1.20 M | $73.36 B |
| 06/10/2026 | $254.56 | $250.17 (-1.72%) | $257.46 | $250.11 | 1.35 M | $72.12 B |
| 06/09/2026 | $254.32 | $256.55 (0.88%) | $257.47 | $254.20 | 1.64 M | $73.96 B |
| 06/08/2026 | $253.17 | $252.39 (-0.31%) | $254.80 | $250.94 | 1.08 M | $72.76 B |
| 06/05/2026 | $252.39 | $252.72 (0.13%) | $253.79 | $251.79 | 1.58 M | $72.86 B |
| 06/04/2026 | $253.72 | $251.12 (-1.02%) | $253.72 | $249.84 | 966.46 K | $72.40 B |
| 06/03/2026 | $250.09 | $250.26 (0.07%) | $252.05 | $247.31 | 1.02 M | $72.15 B |
| 06/02/2026 | $246.88 | $248.58 (0.69%) | $249.62 | $246.11 | 1.25 M | $71.67 B |
| 06/01/2026 | $245.84 | $245.81 (-0.01%) | $246.29 | $242.05 | 1.34 M | $70.87 B |
| 05/29/2026 | $248.67 | $247.28 (-0.56%) | $249.21 | $246.95 | 3.00 M | $71.29 B |
| 05/28/2026 | $247.02 | $249.64 (1.06%) | $249.73 | $246.32 | 1.30 M | $71.97 B |
| 05/27/2026 | $251.64 | $250.29 (-0.54%) | $253.69 | $250.28 | 1.13 M | $72.16 B |
| 05/26/2026 | $253.30 | $250.41 (-1.14%) | $255.07 | $249.53 | 1.27 M | $72.19 B |
| 05/22/2026 | $251.91 | $252.20 (0.12%) | $252.74 | $249.43 | 874.20 K | $72.71 B |
| 05/21/2026 | $248.77 | $249.93 (0.47%) | $250.78 | $245.60 | 1.09 M | $72.05 B |
| 05/20/2026 | $247.55 | $250.77 (1.3%) | $250.90 | $245.08 | 1.71 M | $72.30 B |
| 05/19/2026 | $248.15 | $247.37 (-0.31%) | $248.68 | $244.37 | 1.82 M | $71.32 B |
| 05/18/2026 | $248.58 | $249.46 (0.35%) | $250.97 | $246.36 | 1.92 M | $71.92 B |
| 05/15/2026 | $248.81 | $247.68 (-0.45%) | $249.89 | $247.42 | 1.34 M | $71.41 B |
| 05/14/2026 | $252.36 | $250.77 (-0.63%) | $252.61 | $249.69 | 811.20 K | $72.30 B |
| 05/13/2026 | $250.82 | $250.10 (-0.29%) | $252.64 | $249.07 | 1.14 M | $72.10 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 | $77.64 B |
| 04/23/2026 | $268.78 | $273.13 (1.62%) | $274.12 | $267.80 | 1.35 M | $78.74 B |
| 04/22/2026 | $272.64 | $267.09 (-2.04%) | $274.00 | $266.82 | 1.09 M | $77.00 B |
| 04/21/2026 | $272.32 | $271.05 (-0.47%) | $274.36 | $270.02 | 816.50 K | $78.14 B |
| 04/20/2026 | $272.26 | $272.68 (0.15%) | $273.11 | $270.37 | 1.12 M | $78.61 B |
| 04/17/2026 | $267.49 | $272.26 (1.78%) | $274.10 | $267.27 | 1.47 M | $78.49 B |
| 04/16/2026 | $264.06 | $265.61 (0.59%) | $267.65 | $263.07 | 983.30 K | $76.58 B |
| 04/15/2026 | $270.80 | $264.39 (-2.37%) | $271.37 | $262.11 | 1.39 M | $76.22 B |
| 04/14/2026 | $273.32 | $272.25 (-0.39%) | $274.55 | $271.55 | 1.02 M | $78.49 B |
| 04/13/2026 | $269.52 | $274.51 (1.85%) | $274.61 | $268.05 | 1.41 M | $79.14 B |
| 04/10/2026 | $273.81 | $270.52 (-1.2%) | $274.66 | $270.31 | 982.21 K | $77.99 B |
| 04/09/2026 | $268.12 | $273.18 (1.89%) | $274.78 | $267.17 | 1.37 M | $78.76 B |
| 04/08/2026 | $265.99 | $269.51 (1.32%) | $269.64 | $261.52 | 1.27 M | $77.70 B |
| 04/07/2026 | $258.10 | $259.04 (0.36%) | $260.46 | $256.31 | 1.46 M | $74.68 B |
| 04/06/2026 | $256.99 | $258.48 (0.58%) | $258.71 | $255.67 | 817.30 K | $74.52 B |
| 04/02/2026 | $256.72 | $258.21 (0.58%) | $261.56 | $255.44 | 813.30 K | $74.44 B |
| 04/01/2026 | $260.23 | $260.54 (0.12%) | $263.35 | $259.44 | 1.23 M | $75.11 B |
| 03/31/2026 | $257.68 | $260.29 (1.01%) | $261.55 | $254.41 | 1.41 M | $75.04 B |
| 03/30/2026 | $261.25 | $256.19 (-1.94%) | $262.01 | $255.58 | 1.07 M | $73.86 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.
