5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
-6.22%
6 MONTH PERFORMANCE
+0.86%
YEAR-TO-DATE PERFORMANCE
-1.53%
1 YEAR PERFORMANCE
-8.72%
Illinois Tool Works Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $250.12 | $249.70 (-0.17%) | $250.86 | $248.13 | 782.72 K | $72.61 B |
| 12/04/2025 | $250.69 | $249.38 (-0.52%) | $251.55 | $248.43 | 1.02 M | $72.52 B |
| 12/03/2025 | $249.31 | $250.04 (0.29%) | $251.61 | $247.83 | 1.06 M | $72.71 B |
| 12/02/2025 | $248.40 | $248.38 (-0.01%) | $249.37 | $245.77 | 825.22 K | $72.23 B |
| 12/01/2025 | $247.32 | $247.49 (0.07%) | $250.29 | $247.13 | 1.07 M | $71.97 B |
| 11/28/2025 | $248.28 | $249.28 (0.4%) | $250.37 | $248.28 | 452.20 K | $72.49 B |
| 11/26/2025 | $247.12 | $248.99 (0.76%) | $250.52 | $246.02 | 725.75 K | $72.41 B |
| 11/25/2025 | $245.17 | $248.35 (1.3%) | $249.61 | $243.72 | 1.07 M | $72.22 B |
| 11/24/2025 | $247.29 | $242.53 (-1.92%) | $248.35 | $242.35 | 2.51 M | $70.53 B |
| 11/21/2025 | $242.10 | $247.77 (2.34%) | $248.45 | $241.28 | 1.55 M | $72.05 B |
| 11/20/2025 | $243.00 | $241.10 (-0.78%) | $244.06 | $239.24 | 1.40 M | $70.11 B |
| 11/19/2025 | $241.73 | $241.07 (-0.27%) | $243.18 | $239.52 | 990.82 K | $70.10 B |
| 11/18/2025 | $240.94 | $241.93 (0.41%) | $243.49 | $238.82 | 1.37 M | $70.35 B |
| 11/17/2025 | $243.95 | $241.41 (-1.04%) | $244.57 | $240.83 | 989.53 K | $70.20 B |
| 11/14/2025 | $244.99 | $243.97 (-0.42%) | $245.32 | $242.56 | 978.51 K | $70.95 B |
| 11/13/2025 | $245.05 | $245.29 (0.1%) | $247.01 | $244.34 | 1.06 M | $71.33 B |
| 11/12/2025 | $245.64 | $245.43 (-0.09%) | $247.85 | $245.10 | 695.20 K | $71.37 B |
| 11/11/2025 | $245.50 | $245.36 (-0.06%) | $246.36 | $244.64 | 662.71 K | $71.35 B |
| 11/10/2025 | $245.19 | $244.27 (-0.38%) | $245.94 | $241.72 | 1.07 M | $71.03 B |
| 11/07/2025 | $244.32 | $245.49 (0.48%) | $246.65 | $243.27 | 1.08 M | $71.39 B |
| 11/06/2025 | $244.78 | $244.30 (-0.2%) | $247.09 | $243.27 | 915.97 K | $71.04 B |
| 11/05/2025 | $244.60 | $245.06 (0.19%) | $246.44 | $243.03 | 1.59 M | $71.26 B |
| 11/04/2025 | $242.61 | $244.92 (0.95%) | $245.39 | $242.02 | 1.42 M | $71.59 B |
| 11/03/2025 | $242.90 | $243.13 (0.09%) | $243.69 | $240.52 | 1.25 M | $71.07 B |
| 10/31/2025 | $241.73 | $243.92 (0.91%) | $244.83 | $241.04 | 1.65 M | $71.30 B |
| 10/30/2025 | $241.47 | $243.64 (0.9%) | $247.36 | $240.67 | 1.35 M | $71.22 B |
| 10/29/2025 | $244.84 | $242.03 (-1.15%) | $247.12 | $241.23 | 1.80 M | $70.75 B |
| 10/28/2025 | $247.68 | $245.87 (-0.73%) | $249.58 | $245.70 | 1.56 M | $71.87 B |
| 10/27/2025 | $248.77 | $247.81 (-0.39%) | $248.80 | $245.43 | 2.01 M | $72.43 B |
| 10/24/2025 | $249.00 | $245.75 (-1.31%) | $250.71 | $242.80 | 3.22 M | $71.83 B |
| 10/23/2025 | $254.57 | $257.44 (1.13%) | $258.01 | $252.20 | 2.05 M | $75.25 B |
| 10/22/2025 | $256.79 | $252.96 (-1.49%) | $258.43 | $252.91 | 1.32 M | $73.94 B |
| 10/21/2025 | $251.68 | $257.14 (2.17%) | $258.17 | $251.41 | 1.08 M | $75.16 B |
| 10/20/2025 | $249.17 | $252.38 (1.29%) | $252.83 | $249.17 | 1.00 M | $73.77 B |
| 10/17/2025 | $247.36 | $249.26 (0.77%) | $249.52 | $246.80 | 889.05 K | $72.86 B |
| 10/16/2025 | $248.44 | $246.94 (-0.6%) | $248.44 | $245.43 | 704.53 K | $72.18 B |
| 10/15/2025 | $248.57 | $247.69 (-0.35%) | $249.75 | $245.80 | 720.40 K | $72.40 B |
| 10/14/2025 | $242.75 | $248.09 (2.2%) | $249.53 | $242.53 | 1.11 M | $72.52 B |
| 10/13/2025 | $246.54 | $244.46 (-0.84%) | $247.35 | $243.50 | 1.07 M | $71.46 B |
| 10/10/2025 | $248.92 | $244.93 (-1.6%) | $249.94 | $244.23 | 1.27 M | $71.59 B |
| 10/09/2025 | $253.56 | $248.29 (-2.08%) | $254.30 | $247.49 | 1.15 M | $72.58 B |
| 10/08/2025 | $256.22 | $252.75 (-1.35%) | $256.26 | $251.82 | 1.53 M | $73.88 B |
| 10/07/2025 | $259.35 | $255.75 (-1.39%) | $259.61 | $255.42 | 932.50 K | $74.76 B |
| 10/06/2025 | $259.34 | $258.71 (-0.24%) | $260.00 | $256.74 | 844.53 K | $75.62 B |
| 10/03/2025 | $260.28 | $260.00 (-0.11%) | $262.75 | $259.93 | 740.60 K | $76.00 B |
| 10/02/2025 | $258.88 | $260.73 (0.71%) | $262.10 | $258.20 | 733.26 K | $76.21 B |
| 10/01/2025 | $259.32 | $259.92 (0.23%) | $260.58 | $258.00 | 874.04 K | $75.97 B |
| 09/30/2025 | $259.07 | $260.76 (0.65%) | $261.64 | $258.39 | 1.10 M | $76.22 B |
| 09/29/2025 | $262.46 | $261.38 (-0.41%) | $263.20 | $260.73 | 840.00 K | $76.40 B |
| 09/26/2025 | $258.89 | $261.04 (0.83%) | $261.47 | $257.16 | 533.81 K | $76.30 B |
| 09/25/2025 | $258.36 | $257.89 (-0.18%) | $259.58 | $257.30 | 678.73 K | $75.38 B |
| 09/24/2025 | $260.42 | $259.56 (-0.33%) | $261.88 | $258.59 | 693.30 K | $75.87 B |
| 09/23/2025 | $261.49 | $261.22 (-0.1%) | $263.30 | $260.01 | 829.91 K | $76.35 B |
| 09/22/2025 | $261.37 | $260.89 (-0.18%) | $262.00 | $260.11 | 692.31 K | $76.26 B |
| 09/19/2025 | $264.05 | $261.86 (-0.83%) | $264.05 | $261.50 | 1.92 M | $76.54 B |
| 09/18/2025 | $262.75 | $263.59 (0.32%) | $265.23 | $262.28 | 698.75 K | $77.05 B |
| 09/17/2025 | $262.71 | $262.48 (-0.09%) | $268.00 | $261.80 | 963.87 K | $76.72 B |
| 09/16/2025 | $262.99 | $261.84 (-0.44%) | $264.46 | $261.06 | 828.82 K | $76.54 B |
| 09/15/2025 | $264.57 | $263.87 (-0.26%) | $264.83 | $262.54 | 801.06 K | $77.13 B |
| 09/12/2025 | $265.28 | $263.36 (-0.72%) | $265.97 | $262.93 | 668.44 K | $76.98 B |
| 09/11/2025 | $262.27 | $266.37 (1.56%) | $266.93 | $261.64 | 1.04 M | $77.86 B |
| 09/10/2025 | $261.32 | $262.55 (0.47%) | $264.57 | $261.17 | 817.30 K | $76.74 B |
| 09/09/2025 | $265.12 | $262.18 (-1.11%) | $265.60 | $261.35 | 631.04 K | $76.64 B |
| 09/08/2025 | $265.51 | $266.68 (0.44%) | $266.91 | $263.62 | 799.20 K | $77.95 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.
