-
5 DAY PERFORMANCE
+4.16% -
1 MONTH PERFORMANCE
+7.03% -
3 MONTH PERFORMANCE
+15.69% -
6 MONTH PERFORMANCE
+10.88% -
YEAR-TO-DATE PERFORMANCE
+4.62% -
1 YEAR PERFORMANCE
+19.20%
Illinois Tool Works Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $275.68 | $274.02 (-0.6%) | $275.96 | $274.02 | 14,851 | |
| 11/06/2024 | $272.95 | $275.47 (0.92%) | $277.58 | $272.04 | 1.14 M | $81.57 B |
| 11/05/2024 | $263.36 | $266.43 (1.17%) | $266.96 | $262.13 | 794,975 | $78.89 B |
| 11/04/2024 | $263.62 | $263.88 (0.1%) | $265.45 | $262.00 | 737,100 | $78.13 B |
| 11/01/2024 | $261.98 | $263.08 (0.42%) | $264.28 | $260.74 | 882,600 | $77.90 B |
| 10/31/2024 | $264.64 | $261.13 (-1.33%) | $265.39 | $260.81 | 1.27 M | $77.32 B |
| 10/30/2024 | $263.00 | $264.33 (0.51%) | $264.75 | $253.46 | 1.66 M | $78.27 B |
| 10/29/2024 | $255.45 | $256.04 (0.23%) | $257.55 | $253.00 | 1.30 M | $75.81 B |
| 10/28/2024 | $255.72 | $256.87 (0.45%) | $258.52 | $255.72 | 753,834 | $76.06 B |
| 10/25/2024 | $257.14 | $254.08 (-1.19%) | $257.16 | $253.83 | 730,755 | $75.61 B |
| 10/24/2024 | $256.15 | $255.53 (-0.24%) | $257.16 | $254.06 | 666,039 | $76.05 B |
| 10/23/2024 | $256.46 | $256.32 (-0.05%) | $257.99 | $255.55 | 860,835 | $76.28 B |
| 10/22/2024 | $257.97 | $256.98 (-0.38%) | $259.29 | $254.25 | 852,500 | $76.48 B |
| 10/21/2024 | $260.30 | $258.37 (-0.74%) | $261.02 | $257.74 | 559,233 | $76.89 B |
| 10/18/2024 | $261.87 | $261.03 (-0.32%) | $261.95 | $259.63 | 699,700 | $77.68 B |
| 10/17/2024 | $261.94 | $260.66 (-0.49%) | $262.20 | $258.95 | 684,100 | $77.57 B |
| 10/16/2024 | $260.99 | $260.83 (-0.06%) | $263.24 | $259.34 | 682,249 | $77.62 B |
| 10/15/2024 | $262.72 | $261.35 (-0.52%) | $264.77 | $261.29 | 729,604 | $77.78 B |
| 10/14/2024 | $259.84 | $261.50 (0.64%) | $261.90 | $258.94 | 513,500 | $77.82 B |
| 10/11/2024 | $257.39 | $260.59 (1.24%) | $260.92 | $257.39 | 664,248 | $77.55 B |
| 10/10/2024 | $257.38 | $256.83 (-0.21%) | $257.83 | $255.26 | 582,207 | $76.43 B |
| 10/09/2024 | $255.61 | $257.98 (0.93%) | $259.29 | $254.34 | 717,423 | $76.77 B |
| 10/08/2024 | $256.30 | $255.72 (-0.23%) | $257.01 | $253.12 | 529,849 | $76.10 B |
| 10/07/2024 | $256.41 | $256.04 (-0.14%) | $258.13 | $255.13 | 521,070 | $76.20 B |
| 10/04/2024 | $260.96 | $258.41 (-0.98%) | $261.41 | $256.49 | 624,300 | $76.90 B |
| 10/03/2024 | $260.39 | $259.99 (-0.15%) | $262.06 | $257.60 | 827,700 | $77.37 B |
| 10/02/2024 | $260.37 | $261.89 (0.58%) | $262.40 | $260.00 | 776,244 | $77.94 B |
| 10/01/2024 | $262.02 | $261.35 (-0.26%) | $262.17 | $258.63 | 754,500 | $77.78 B |
| 09/30/2024 | $262.15 | $262.07 (-0.03%) | $263.03 | $259.33 | 876,500 | $77.99 B |
| 09/27/2024 | $263.00 | $263.97 (0.37%) | $267.70 | $262.81 | 1.07 M | $78.56 B |
| 09/26/2024 | $260.00 | $262.00 (0.77%) | $263.23 | $259.15 | 730,696 | $77.97 B |
| 09/25/2024 | $259.06 | $258.06 (-0.39%) | $259.79 | $257.52 | 1.15 M | $76.80 B |
| 09/24/2024 | $258.21 | $258.52 (0.12%) | $259.71 | $256.69 | 709,936 | $76.94 B |
| 09/23/2024 | $254.51 | $256.65 (0.84%) | $256.93 | $253.03 | 716,223 | $76.38 B |
| 09/20/2024 | $256.59 | $254.32 (-0.88%) | $256.59 | $253.36 | 1.77 M | $75.69 B |
| 09/19/2024 | $256.54 | $257.96 (0.55%) | $259.03 | $254.96 | 727,600 | $76.77 B |
| 09/18/2024 | $254.97 | $252.97 (-0.78%) | $256.65 | $252.62 | 826,300 | $75.28 B |
| 09/17/2024 | $255.65 | $254.72 (-0.36%) | $258.38 | $254.06 | 812,918 | $75.80 B |
| 09/16/2024 | $253.41 | $255.13 (0.68%) | $255.40 | $252.21 | 690,100 | $75.93 B |
| 09/13/2024 | $248.84 | $251.75 (1.17%) | $252.30 | $248.07 | 669,600 | $74.92 B |
| 09/12/2024 | $247.53 | $248.20 (0.27%) | $248.45 | $244.44 | 629,000 | $73.86 B |
| 09/11/2024 | $247.67 | $247.02 (-0.26%) | $248.10 | $241.47 | 1.03 M | $73.51 B |
| 09/10/2024 | $247.00 | $247.57 (0.23%) | $248.20 | $244.95 | 811,594 | $73.68 B |
| 09/09/2024 | $245.16 | $246.74 (0.64%) | $247.33 | $244.39 | 971,500 | $73.43 B |
| 09/06/2024 | $242.99 | $243.60 (0.25%) | $245.83 | $242.34 | 754,300 | $72.50 B |
| 09/05/2024 | $244.85 | $243.06 (-0.73%) | $244.85 | $241.19 | 866,007 | $72.33 B |
| 09/04/2024 | $249.55 | $244.73 (-1.93%) | $250.00 | $242.75 | 1.05 M | $72.83 B |
| 09/03/2024 | $252.50 | $249.78 (-1.08%) | $252.98 | $248.41 | 959,146 | $74.33 B |
| 08/30/2024 | $250.70 | $253.18 (0.99%) | $253.75 | $249.53 | 822,600 | $75.35 B |
| 08/29/2024 | $250.15 | $250.44 (0.12%) | $251.94 | $248.77 | 585,600 | $74.53 B |
| 08/28/2024 | $249.43 | $248.56 (-0.35%) | $250.71 | $247.75 | 725,148 | $73.97 B |
| 08/27/2024 | $248.69 | $249.27 (0.23%) | $249.73 | $247.91 | 763,307 | $74.18 B |
| 08/26/2024 | $247.84 | $248.60 (0.31%) | $250.21 | $247.25 | 620,700 | $73.98 B |
| 08/23/2024 | $246.86 | $246.99 (0.05%) | $248.90 | $245.64 | 494,842 | $73.50 B |
| 08/22/2024 | $246.63 | $245.84 (-0.32%) | $247.06 | $244.57 | 595,400 | $73.16 B |
| 08/21/2024 | $244.42 | $246.63 (0.9%) | $246.77 | $243.44 | 668,600 | $73.40 B |
| 08/20/2024 | $242.58 | $243.38 (0.33%) | $243.93 | $241.85 | 569,826 | $72.43 B |
| 08/19/2024 | $242.57 | $242.66 (0.04%) | $243.10 | $241.05 | 571,600 | $72.22 B |
| 08/16/2024 | $239.54 | $241.94 (1%) | $242.71 | $239.54 | 895,133 | $72.00 B |
| 08/15/2024 | $241.16 | $240.26 (-0.37%) | $242.80 | $239.50 | 970,000 | $71.50 B |
| 08/14/2024 | $238.61 | $238.66 (0.02%) | $240.54 | $237.96 | 554,641 | $71.03 B |
| 08/13/2024 | $237.38 | $238.76 (0.58%) | $239.47 | $235.49 | 598,841 | $71.05 B |
| 08/12/2024 | $239.20 | $236.62 (-1.08%) | $240.00 | $236.35 | 870,800 | $70.42 B |
| 08/09/2024 | $239.15 | $239.21 (0.03%) | $240.21 | $236.29 | 652,590 | $71.19 B |
| 08/08/2024 | $238.00 | $239.77 (0.74%) | $240.14 | $237.03 | 800,500 | $71.36 B |
| 08/07/2024 | $240.20 | $236.86 (-1.39%) | $243.63 | $236.41 | 838,395 | $70.49 B |