5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-9.37%
3 MONTH PERFORMANCE
-9.98%
6 MONTH PERFORMANCE
-11.58%
YEAR-TO-DATE PERFORMANCE
-8.98%
1 YEAR PERFORMANCE
-7.25%
Illinois Tool Works Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $230.84 | $230.84 (0%) | $233.93 | $230.49 | 888,352 | $68.03 B |
| 04/16/2025 | $230.83 | $229.80 (-0.45%) | $233.44 | $227.70 | 1.35 M | $67.72 B |
| 04/15/2025 | $232.50 | $231.50 (-0.43%) | $234.91 | $231.27 | 669,323 | $68.22 B |
| 04/14/2025 | $235.00 | $233.55 (-0.62%) | $236.02 | $232.68 | 1.13 M | $68.83 B |
| 04/11/2025 | $226.22 | $232.32 (2.7%) | $233.78 | $223.69 | 1.45 M | $68.46 B |
| 04/10/2025 | $229.50 | $226.81 (-1.17%) | $231.66 | $219.85 | 1.81 M | $67.16 B |
| 04/09/2025 | $216.21 | $234.87 (8.63%) | $235.42 | $215.87 | 2.11 M | $69.55 B |
| 04/08/2025 | $228.00 | $218.41 (-4.21%) | $228.86 | $214.66 | 1.84 M | $64.67 B |
| 04/07/2025 | $219.52 | $221.75 (1.02%) | $229.92 | $215.46 | 2.34 M | $65.66 B |
| 04/04/2025 | $233.49 | $225.57 (-3.39%) | $235.65 | $224.94 | 2.02 M | $66.79 B |
| 04/03/2025 | $246.66 | $239.44 (-2.93%) | $249.59 | $239.04 | 1.49 M | $70.90 B |
| 04/02/2025 | $246.76 | $252.43 (2.3%) | $253.23 | $246.76 | 980,402 | $74.74 B |
| 04/01/2025 | $247.26 | $248.70 (0.58%) | $249.84 | $246.33 | 1.01 M | $73.64 B |
| 03/31/2025 | $244.04 | $248.01 (1.63%) | $249.31 | $242.47 | 1.55 M | $73.44 B |
| 03/28/2025 | $252.38 | $246.46 (-2.35%) | $252.46 | $246.16 | 939,547 | $72.98 B |
| 03/27/2025 | $256.33 | $251.96 (-1.7%) | $256.81 | $250.07 | 1.49 M | $74.61 B |
| 03/26/2025 | $255.22 | $255.89 (0.26%) | $257.49 | $253.73 | 891,010 | $75.77 B |
| 03/25/2025 | $256.67 | $254.99 (-0.65%) | $257.40 | $253.18 | 786,043 | $75.50 B |
| 03/24/2025 | $252.93 | $255.64 (1.07%) | $256.14 | $252.93 | 683,941 | $75.70 B |
| 03/21/2025 | $251.45 | $251.34 (-0.04%) | $251.88 | $248.16 | 1.57 M | $74.42 B |
| 03/20/2025 | $254.25 | $253.36 (-0.35%) | $255.98 | $252.14 | 842,500 | $75.02 B |
| 03/19/2025 | $254.64 | $256.24 (0.63%) | $257.30 | $254.17 | 883,500 | $75.87 B |
| 03/18/2025 | $255.73 | $254.64 (-0.43%) | $257.13 | $253.00 | 845,200 | $75.40 B |
| 03/17/2025 | $253.61 | $256.13 (0.99%) | $257.71 | $252.19 | 908,690 | $75.84 B |
| 03/14/2025 | $251.36 | $254.46 (1.23%) | $255.13 | $251.12 | 860,600 | $75.35 B |
| 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 |
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.
