5 DAY PERFORMANCE
-2.67%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
+9.70%
6 MONTH PERFORMANCE
-6.08%
YEAR-TO-DATE PERFORMANCE
+12.33%
1 YEAR PERFORMANCE
+2.69%
Illinois Tool Works, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $267.59 | $265.10 (-0.93%) | $269.01 | $264.20 | 1.18 M | $76.43 B |
| 07/07/2026 | $274.94 | $271.09 (-1.4%) | $274.96 | $269.21 | 1.06 M | $78.16 B |
| 07/06/2026 | $273.35 | $274.27 (0.34%) | $275.60 | $271.57 | 1.04 M | $79.07 B |
| 07/02/2026 | $271.17 | $272.76 (0.59%) | $273.12 | $267.00 | 1.26 M | $78.64 B |
| 07/01/2026 | $268.77 | $268.97 (0.07%) | $272.15 | $265.86 | 1.41 M | $77.54 B |
| 06/30/2026 | $265.78 | $270.47 (1.76%) | $271.53 | $263.85 | 2.15 M | $77.98 B |
| 06/29/2026 | $266.87 | $267.47 (0.22%) | $268.57 | $265.27 | 1.12 M | $77.11 B |
| 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 |
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.
