5 DAY PERFORMANCE
-8.79%
1 MONTH PERFORMANCE
-3.74%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
-1.26%
1 YEAR PERFORMANCE
-4.69%
Illinois Tool Works Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $250.17 | $250.37 (0.08%) | $256.04 | $248.84 | 1.10 M | $74.13 B |
| 03/12/2025 | $254.79 | $251.30 (-1.37%) | $255.61 | $248.63 | 1.72 M | $74.41 B |
| 03/11/2025 | $267.38 | $254.82 (-4.7%) | $267.83 | $254.60 | 1.76 M | $75.45 B |
| 03/10/2025 | $273.24 | $267.67 (-2.04%) | $278.13 | $267.06 | 1.83 M | $79.26 B |
| 03/07/2025 | $265.19 | $274.48 (3.5%) | $275.32 | $264.37 | 2.32 M | $81.27 B |
| 03/06/2025 | $260.29 | $265.11 (1.85%) | $265.71 | $258.47 | 1.53 M | $78.50 B |
| 03/05/2025 | $256.26 | $261.05 (1.87%) | $261.82 | $255.10 | 1.35 M | $77.30 B |
| 03/04/2025 | $261.40 | $255.32 (-2.33%) | $261.87 | $254.45 | 1.50 M | $75.60 B |
| 03/03/2025 | $266.02 | $262.23 (-1.42%) | $267.43 | $260.62 | 1.09 M | $77.65 B |
| 02/28/2025 | $262.67 | $263.98 (0.5%) | $264.21 | $259.72 | 1.44 M | $78.16 B |
| 02/27/2025 | $261.30 | $261.15 (-0.06%) | $263.85 | $260.03 | 808,126 | $77.33 B |
| 02/26/2025 | $264.22 | $261.41 (-1.06%) | $264.39 | $260.53 | 1.09 M | $77.40 B |
| 02/25/2025 | $262.79 | $264.53 (0.66%) | $266.98 | $261.96 | 1.28 M | $78.33 B |
| 02/24/2025 | $264.38 | $261.60 (-1.05%) | $266.65 | $261.09 | 1.17 M | $77.46 B |
| 02/21/2025 | $265.87 | $264.28 (-0.6%) | $265.87 | $262.73 | 918,400 | $78.25 B |
| 02/20/2025 | $263.24 | $265.54 (0.87%) | $265.84 | $262.83 | 878,400 | $78.63 B |
| 02/19/2025 | $262.01 | $264.10 (0.8%) | $264.37 | $261.26 | 818,308 | $78.20 B |
| 02/18/2025 | $258.00 | $262.25 (1.65%) | $262.30 | $257.65 | 817,628 | $77.65 B |
| 02/14/2025 | $260.45 | $258.11 (-0.9%) | $261.22 | $257.67 | 1.01 M | $76.43 B |
| 02/13/2025 | $256.96 | $260.09 (1.22%) | $260.68 | $256.95 | 939,540 | $77.01 B |
| 02/12/2025 | $256.81 | $256.05 (-0.3%) | $256.82 | $252.35 | 946,200 | $75.82 B |
| 02/11/2025 | $257.34 | $258.68 (0.52%) | $258.75 | $255.82 | 744,300 | $76.60 B |
| 02/10/2025 | $256.79 | $257.61 (0.32%) | $258.37 | $255.69 | 781,222 | $76.28 B |
| 02/07/2025 | $255.90 | $255.56 (-0.13%) | $255.90 | $252.80 | 1.05 M | $75.67 B |
| 02/06/2025 | $255.31 | $255.09 (-0.09%) | $255.31 | $248.47 | 1.23 M | $75.53 B |
| 02/05/2025 | $248.00 | $254.24 (2.52%) | $254.45 | $244.69 | 2.10 M | $75.28 B |
| 02/04/2025 | $255.50 | $254.68 (-0.32%) | $256.52 | $254.07 | 1.33 M | $75.41 B |
| 02/03/2025 | $255.50 | $255.44 (-0.02%) | $257.45 | $251.99 | 1.30 M | $75.64 B |
| 01/31/2025 | $259.40 | $259.16 (-0.09%) | $261.90 | $258.57 | 1.25 M | $76.74 B |
| 01/30/2025 | $257.47 | $260.13 (1.03%) | $260.25 | $256.92 | 1.17 M | $77.02 B |
| 01/29/2025 | $258.00 | $256.38 (-0.63%) | $259.59 | $256.06 | 815,200 | $75.91 B |
| 01/28/2025 | $262.59 | $258.71 (-1.48%) | $263.56 | $258.60 | 905,319 | $76.60 B |
| 01/27/2025 | $260.23 | $264.42 (1.61%) | $265.12 | $260.23 | 1.01 M | $78.29 B |
| 01/24/2025 | $259.52 | $259.90 (0.15%) | $260.49 | $258.50 | 828,417 | $76.96 B |
| 01/23/2025 | $259.67 | $259.90 (0.09%) | $260.15 | $257.98 | 610,800 | $76.96 B |
| 01/22/2025 | $260.60 | $259.14 (-0.56%) | $261.19 | $258.38 | 899,514 | $76.73 B |
| 01/21/2025 | $258.42 | $261.39 (1.15%) | $262.37 | $258.42 | 718,400 | $77.40 B |
| 01/17/2025 | $257.50 | $256.38 (-0.43%) | $258.00 | $256.18 | 844,800 | $75.91 B |
| 01/16/2025 | $253.92 | $255.93 (0.79%) | $256.35 | $253.06 | 876,665 | $75.78 B |
| 01/15/2025 | $256.38 | $253.80 (-1.01%) | $256.67 | $253.73 | 712,600 | $75.15 B |
| 01/14/2025 | $250.42 | $252.97 (1.02%) | $253.34 | $250.42 | 792,320 | $74.90 B |
| 01/13/2025 | $243.98 | $249.70 (2.34%) | $249.84 | $243.73 | 1.18 M | $73.94 B |
| 01/10/2025 | $245.11 | $244.90 (-0.09%) | $247.46 | $242.69 | 1.15 M | $72.51 B |
| 01/08/2025 | $247.26 | $247.61 (0.14%) | $248.60 | $246.66 | 1.08 M | $73.32 B |
| 01/07/2025 | $250.50 | $248.59 (-0.76%) | $252.45 | $247.96 | 685,400 | $73.61 B |
| 01/06/2025 | $252.32 | $250.36 (-0.78%) | $254.58 | $249.78 | 790,910 | $74.13 B |
| 01/03/2025 | $250.38 | $252.29 (0.76%) | $253.03 | $248.62 | 866,805 | $74.70 B |
| 01/02/2025 | $254.82 | $250.03 (-1.88%) | $255.95 | $249.89 | 748,100 | $74.03 B |
| 12/31/2024 | $253.79 | $253.56 (-0.09%) | $255.14 | $252.72 | 694,622 | $75.08 B |
| 12/30/2024 | $255.15 | $254.83 (-0.13%) | $255.71 | $252.41 | 1.29 M | $75.46 B |
| 12/27/2024 | $256.92 | $256.55 (-0.14%) | $259.25 | $255.29 | 489,045 | $75.96 B |
| 12/26/2024 | $258.13 | $258.77 (0.25%) | $259.33 | $257.40 | 423,200 | $76.62 B |
| 12/24/2024 | $257.79 | $259.17 (0.54%) | $259.17 | $256.48 | 356,900 | $76.74 B |
| 12/23/2024 | $257.92 | $257.64 (-0.11%) | $259.19 | $256.21 | 684,565 | $76.29 B |
| 12/20/2024 | $257.71 | $258.82 (0.43%) | $262.35 | $257.26 | 2.69 M | $76.64 B |
| 12/19/2024 | $262.43 | $258.11 (-1.65%) | $263.87 | $257.87 | 1.47 M | $76.43 B |
| 12/18/2024 | $267.43 | $261.23 (-2.32%) | $270.00 | $261.04 | 854,212 | $77.35 B |
| 12/17/2024 | $268.52 | $267.88 (-0.24%) | $271.15 | $267.01 | 889,915 | $79.32 B |
| 12/16/2024 | $272.11 | $269.66 (-0.9%) | $272.35 | $269.14 | 822,965 | $79.85 B |
| 12/13/2024 | $272.86 | $272.11 (-0.27%) | $273.27 | $270.66 | 536,811 | $80.57 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.
