5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
-7.04%
3 MONTH PERFORMANCE
-3.27%
6 MONTH PERFORMANCE
+2.85%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
-0.27%
Illinois Tool Works Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $250.42 | $252.97 (1.02%) | $253.34 | $250.42 | 792,314 | $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 |
| 12/12/2024 | $273.64 | $273.12 (-0.19%) | $274.37 | $271.63 | 555,300 | $80.87 B |
| 12/11/2024 | $274.81 | $272.96 (-0.67%) | $276.42 | $272.51 | 707,406 | $80.82 B |
| 12/10/2024 | $273.84 | $273.75 (-0.03%) | $275.18 | $269.97 | 831,117 | $81.06 B |
| 12/09/2024 | $273.95 | $274.07 (0.04%) | $276.24 | $273.33 | 817,000 | $81.15 B |
| 12/06/2024 | $276.46 | $273.53 (-1.06%) | $277.24 | $273.30 | 536,500 | $80.99 B |
| 12/05/2024 | $277.07 | $275.27 (-0.65%) | $278.21 | $274.48 | 716,900 | $81.51 B |
| 12/04/2024 | $275.44 | $275.90 (0.17%) | $277.38 | $274.79 | 903,104 | $81.69 B |
| 12/03/2024 | $278.02 | $275.99 (-0.73%) | $278.98 | $274.47 | 723,561 | $81.72 B |
| 12/02/2024 | $278.11 | $278.50 (0.14%) | $278.86 | $275.74 | 913,800 | $82.46 B |
| 11/29/2024 | $275.29 | $277.52 (0.81%) | $278.77 | $274.55 | 570,800 | $82.17 B |
| 11/27/2024 | $276.64 | $276.04 (-0.22%) | $279.13 | $275.64 | 796,024 | $81.74 B |
| 11/26/2024 | $275.63 | $276.51 (0.32%) | $276.78 | $273.13 | 828,829 | $81.87 B |
| 11/25/2024 | $274.89 | $276.37 (0.54%) | $277.94 | $274.03 | 1.39 M | $81.83 B |
| 11/22/2024 | $270.82 | $273.95 (1.16%) | $274.34 | $269.57 | 950,500 | $81.12 B |
| 11/21/2024 | $266.38 | $269.85 (1.3%) | $271.19 | $265.46 | 764,000 | $79.90 B |
| 11/20/2024 | $267.01 | $266.38 (-0.24%) | $267.41 | $264.31 | 856,900 | $78.88 B |
| 11/19/2024 | $267.90 | $266.46 (-0.54%) | $268.78 | $266.11 | 615,378 | $78.90 B |
| 11/18/2024 | $270.08 | $270.06 (-0.01%) | $272.30 | $269.39 | 711,415 | $79.96 B |
| 11/15/2024 | $269.41 | $270.62 (0.45%) | $272.81 | $269.35 | 913,018 | $80.13 B |
| 11/14/2024 | $272.49 | $269.87 (-0.96%) | $273.60 | $269.62 | 805,200 | $79.91 B |
| 11/13/2024 | $269.90 | $272.96 (1.13%) | $273.36 | $268.89 | 1.31 M | $80.82 B |
| 11/12/2024 | $273.26 | $271.15 (-0.77%) | $274.36 | $271.02 | 758,100 | $80.29 B |
| 11/11/2024 | $272.55 | $274.27 (0.63%) | $275.53 | $272.55 | 791,900 | $81.21 B |
| 11/08/2024 | $272.61 | $271.95 (-0.24%) | $275.73 | $271.82 | 833,600 | $80.52 B |
| 11/07/2024 | $275.68 | $272.91 (-1%) | $275.96 | $271.29 | 833,532 | $80.81 B |
| 11/06/2024 | $272.95 | $275.47 (0.92%) | $277.58 | $272.04 | 1.15 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 |