-
5 DAY PERFORMANCE
-3.77% -
1 MONTH PERFORMANCE
+2.86% -
3 MONTH PERFORMANCE
+1.34% -
6 MONTH PERFORMANCE
-6.83% -
YEAR-TO-DATE PERFORMANCE
-6.99% -
1 YEAR PERFORMANCE
+2.19%
Illinois Tool Works Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $242.99 | $243.60 (0.25%) | $245.83 | $242.34 | 748,236 | $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 |
| 08/06/2024 | $239.84 | $238.37 (-0.61%) | $242.11 | $237.56 | 1.06 M | $70.94 B |
| 08/05/2024 | $241.95 | $239.36 (-1.07%) | $242.74 | $237.55 | 1.19 M | $71.23 B |
| 08/02/2024 | $240.57 | $243.85 (1.36%) | $244.07 | $237.92 | 1.28 M | $72.57 B |
| 08/01/2024 | $247.53 | $242.26 (-2.13%) | $248.98 | $240.92 | 1.22 M | $72.10 B |
| 07/31/2024 | $249.24 | $247.28 (-0.79%) | $250.24 | $245.78 | 1.81 M | $73.59 B |
| 07/30/2024 | $255.44 | $249.34 (-2.39%) | $256.32 | $240.02 | 1.81 M | $74.20 B |
| 07/29/2024 | $247.70 | $248.02 (0.13%) | $249.92 | $246.58 | 1.31 M | $73.81 B |
| 07/26/2024 | $245.48 | $247.49 (0.82%) | $248.79 | $243.69 | 882,230 | $73.97 B |
| 07/25/2024 | $239.19 | $243.83 (1.94%) | $246.90 | $238.50 | 970,534 | $72.88 B |
| 07/24/2024 | $241.82 | $239.30 (-1.04%) | $244.21 | $238.59 | 893,149 | $71.53 B |
| 07/23/2024 | $244.62 | $243.06 (-0.64%) | $245.75 | $242.74 | 642,925 | $72.65 B |
| 07/22/2024 | $244.11 | $245.39 (0.52%) | $245.74 | $240.47 | 763,262 | $73.35 B |
| 07/19/2024 | $250.07 | $242.62 (-2.98%) | $250.28 | $241.82 | 2.58 M | $72.52 B |
| 07/18/2024 | $251.02 | $249.29 (-0.69%) | $254.94 | $249.04 | 1.20 M | $74.51 B |
| 07/17/2024 | $253.28 | $253.89 (0.24%) | $255.00 | $252.62 | 782,258 | $75.89 B |
| 07/16/2024 | $247.80 | $253.49 (2.3%) | $253.59 | $247.80 | 983,594 | $75.77 B |
| 07/15/2024 | $245.92 | $246.73 (0.33%) | $248.00 | $244.91 | 890,841 | $73.75 B |
| 07/12/2024 | $242.39 | $245.93 (1.46%) | $247.02 | $241.58 | 1.07 M | $73.51 B |
| 07/11/2024 | $236.85 | $240.19 (1.41%) | $241.64 | $236.01 | 909,271 | $71.79 B |
| 07/10/2024 | $233.27 | $235.91 (1.13%) | $235.94 | $233.17 | 859,253 | $70.51 B |
| 07/09/2024 | $232.97 | $234.06 (0.47%) | $235.41 | $232.97 | 804,517 | $69.96 B |
| 07/08/2024 | $233.78 | $233.91 (0.06%) | $235.22 | $232.81 | 992,810 | $69.92 B |
| 07/05/2024 | $236.00 | $233.14 (-1.21%) | $236.00 | $232.80 | 1.31 M | $69.69 B |
| 07/03/2024 | $236.61 | $235.99 (-0.26%) | $237.48 | $235.02 | 475,351 | $70.54 B |
| 07/02/2024 | $233.34 | $235.51 (0.93%) | $235.67 | $233.34 | 949,439 | $70.39 B |
| 07/01/2024 | $238.49 | $233.41 (-2.13%) | $238.84 | $232.77 | 913,003 | $69.77 B |
| 06/28/2024 | $236.74 | $236.96 (0.09%) | $238.72 | $235.35 | 3.40 M | $70.83 B |
| 06/27/2024 | $238.61 | $237.39 (-0.51%) | $239.24 | $235.85 | 1.16 M | $70.96 B |
| 06/26/2024 | $236.71 | $238.88 (0.92%) | $239.31 | $235.00 | 855,768 | $71.40 B |
| 06/25/2024 | $241.52 | $237.95 (-1.48%) | $241.79 | $237.08 | 793,835 | $71.12 B |
| 06/24/2024 | $241.37 | $242.59 (0.51%) | $244.23 | $240.00 | 1.30 M | $72.51 B |
| 06/21/2024 | $243.37 | $240.40 (-1.22%) | $243.91 | $239.83 | 1.81 M | $71.86 B |
| 06/20/2024 | $240.15 | $243.33 (1.32%) | $243.85 | $239.40 | 1.19 M | $72.73 B |
| 06/18/2024 | $239.54 | $240.49 (0.4%) | $241.77 | $239.30 | 823,350 | $71.88 B |
| 06/17/2024 | $235.56 | $238.95 (1.44%) | $239.58 | $235.20 | 1.17 M | $71.42 B |
| 06/14/2024 | $238.40 | $235.17 (-1.35%) | $239.43 | $232.98 | 1.02 M | $70.29 B |
| 06/13/2024 | $238.82 | $240.60 (0.75%) | $240.78 | $237.02 | 842,764 | $71.92 B |
| 06/12/2024 | $240.50 | $239.81 (-0.29%) | $242.35 | $238.84 | 788,419 | $71.68 B |
| 06/11/2024 | $238.36 | $238.24 (-0.05%) | $238.48 | $236.51 | 845,157 | $71.21 B |
| 06/10/2024 | $239.68 | $239.37 (-0.13%) | $240.27 | $238.68 | 655,174 | $71.55 B |
| 06/07/2024 | $240.83 | $240.42 (-0.17%) | $242.11 | $239.64 | 670,937 | $71.86 B |