Illinois Tool Works Inc. (ITW) Charts

$252.95

north_east
$3.25 (1.3%)
Day's range
$250.42
Day's range
$253.32

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