5 DAY PERFORMANCE
+3.19%
1 MONTH PERFORMANCE
+7.82%
3 MONTH PERFORMANCE
+11.24%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
+3.84%
1 YEAR PERFORMANCE
+8.33%
Illinois Tool Works Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $260.78 | $263.24 (0.94%) | $263.76 | $260.69 | 929.84 K | $77.29 B |
| 07/22/2025 | $255.27 | $260.13 (1.9%) | $260.78 | $254.98 | 765.53 K | $76.37 B |
| 07/21/2025 | $256.19 | $254.64 (-0.61%) | $257.65 | $254.56 | 754.80 K | $74.76 B |
| 07/18/2025 | $258.09 | $255.15 (-1.14%) | $258.35 | $253.28 | 1.03 M | $74.91 B |
| 07/17/2025 | $256.82 | $257.70 (0.34%) | $258.84 | $256.36 | 806.51 K | $75.66 B |
| 07/16/2025 | $257.07 | $256.82 (-0.1%) | $257.46 | $253.25 | 772.80 K | $75.40 B |
| 07/15/2025 | $258.99 | $256.37 (-1.01%) | $259.55 | $256.30 | 718.31 K | $75.27 B |
| 07/14/2025 | $258.43 | $257.62 (-0.31%) | $258.98 | $255.74 | 664.18 K | $75.64 B |
| 07/11/2025 | $259.92 | $259.70 (-0.08%) | $260.79 | $258.63 | 745.91 K | $76.25 B |
| 07/10/2025 | $260.56 | $262.12 (0.6%) | $264.61 | $259.89 | 1.10 M | $76.96 B |
| 07/09/2025 | $258.73 | $259.75 (0.39%) | $260.25 | $256.79 | 866.30 K | $76.26 B |
| 07/08/2025 | $254.76 | $257.90 (1.23%) | $259.26 | $254.48 | 1.57 M | $75.72 B |
| 07/07/2025 | $257.91 | $254.66 (-1.26%) | $259.75 | $253.89 | 974.82 K | $74.77 B |
| 07/03/2025 | $256.00 | $258.50 (0.98%) | $258.69 | $255.64 | 759.52 K | $75.90 B |
| 07/02/2025 | $254.93 | $256.45 (0.6%) | $256.53 | $253.12 | 1.12 M | $75.29 B |
| 07/01/2025 | $246.07 | $255.19 (3.71%) | $257.63 | $245.18 | 1.32 M | $74.92 B |
| 06/30/2025 | $246.20 | $247.25 (0.43%) | $247.41 | $245.19 | 930.81 K | $72.59 B |
| 06/27/2025 | $247.67 | $248.06 (0.16%) | $249.65 | $246.63 | 971.42 K | $72.83 B |
| 06/26/2025 | $246.11 | $246.75 (0.26%) | $247.50 | $245.30 | 867.71 K | $72.45 B |
| 06/25/2025 | $245.80 | $245.69 (-0.04%) | $246.96 | $244.21 | 1.17 M | $72.13 B |
| 06/24/2025 | $245.37 | $245.80 (0.18%) | $246.39 | $242.93 | 1.03 M | $72.17 B |
| 06/23/2025 | $240.92 | $244.20 (1.36%) | $244.40 | $239.56 | 668.22 K | $71.70 B |
| 06/20/2025 | $242.68 | $240.62 (-0.85%) | $243.28 | $239.61 | 1.50 M | $70.65 B |
| 06/18/2025 | $241.08 | $241.31 (0.1%) | $243.08 | $240.81 | 673.30 K | $70.85 B |
| 06/17/2025 | $243.35 | $241.18 (-0.89%) | $244.51 | $240.77 | 678.74 K | $70.81 B |
| 06/16/2025 | $244.24 | $244.45 (0.09%) | $245.15 | $242.61 | 671.76 K | $71.77 B |
| 06/13/2025 | $243.80 | $241.48 (-0.95%) | $244.99 | $241.02 | 801.60 K | $70.90 B |
| 06/12/2025 | $245.42 | $246.01 (0.24%) | $246.89 | $244.28 | 651.00 K | $72.23 B |
| 06/11/2025 | $249.43 | $246.62 (-1.13%) | $249.43 | $246.02 | 727.70 K | $72.41 B |
| 06/10/2025 | $248.01 | $249.00 (0.4%) | $249.92 | $246.54 | 632.35 K | $73.11 B |
| 06/09/2025 | $247.99 | $247.28 (-0.29%) | $248.86 | $246.20 | 718.70 K | $72.60 B |
| 06/06/2025 | $248.50 | $247.56 (-0.38%) | $249.79 | $246.54 | 604.80 K | $72.68 B |
| 06/05/2025 | $247.08 | $246.11 (-0.39%) | $248.13 | $245.33 | 1.09 M | $72.26 B |
| 06/04/2025 | $245.90 | $246.51 (0.25%) | $248.10 | $244.99 | 998.93 K | $72.38 B |
| 06/03/2025 | $242.28 | $245.26 (1.23%) | $245.57 | $241.85 | 792.80 K | $72.01 B |
| 06/02/2025 | $243.96 | $242.65 (-0.54%) | $245.10 | $240.50 | 977.62 K | $71.24 B |
| 05/30/2025 | $245.19 | $245.08 (-0.04%) | $246.23 | $243.40 | 2.39 M | $71.96 B |
| 05/29/2025 | $245.71 | $245.73 (0.01%) | $245.73 | $243.04 | 714.55 K | $72.15 B |
| 05/28/2025 | $246.97 | $243.83 (-1.27%) | $247.58 | $243.51 | 661.68 K | $71.59 B |
| 05/27/2025 | $244.68 | $246.69 (0.82%) | $247.16 | $243.13 | 789.60 K | $72.43 B |
| 05/23/2025 | $241.52 | $241.84 (0.13%) | $242.84 | $240.90 | 752.55 K | $71.27 B |
| 05/22/2025 | $243.89 | $244.71 (0.34%) | $246.25 | $243.06 | 831.41 K | $72.12 B |
| 05/21/2025 | $247.05 | $244.65 (-0.97%) | $248.29 | $244.12 | 772.90 K | $72.10 B |
| 05/20/2025 | $251.50 | $249.94 (-0.62%) | $252.12 | $248.91 | 954.40 K | $73.66 B |
| 05/19/2025 | $248.85 | $251.71 (1.15%) | $252.47 | $248.85 | 739.37 K | $74.18 B |
| 05/16/2025 | $248.00 | $251.34 (1.35%) | $251.60 | $247.12 | 1.18 M | $74.07 B |
| 05/15/2025 | $245.23 | $247.97 (1.12%) | $248.54 | $244.19 | 926.61 K | $73.08 B |
| 05/14/2025 | $248.55 | $245.14 (-1.37%) | $248.55 | $244.63 | 1.25 M | $72.24 B |
| 05/13/2025 | $251.00 | $249.14 (-0.74%) | $252.38 | $249.12 | 1.18 M | $73.42 B |
| 05/12/2025 | $249.97 | $250.31 (0.14%) | $252.75 | $249.28 | 1.14 M | $73.77 B |
| 05/09/2025 | $243.52 | $242.50 (-0.42%) | $244.54 | $242.09 | 809.94 K | $71.46 B |
| 05/08/2025 | $242.72 | $243.09 (0.15%) | $246.02 | $241.64 | 1.24 M | $71.64 B |
| 05/07/2025 | $237.00 | $240.31 (1.4%) | $241.96 | $236.68 | 1.55 M | $70.82 B |
| 05/06/2025 | $239.45 | $239.87 (0.18%) | $241.16 | $238.58 | 1.03 M | $70.69 B |
| 05/05/2025 | $240.65 | $240.87 (0.09%) | $242.83 | $239.39 | 942.77 K | $70.98 B |
| 05/02/2025 | $242.94 | $242.32 (-0.26%) | $243.43 | $240.71 | 1.54 M | $71.41 B |
| 05/01/2025 | $241.01 | $239.24 (-0.73%) | $244.00 | $238.34 | 1.82 M | $70.50 B |
| 04/30/2025 | $239.88 | $239.91 (0.01%) | $240.65 | $228.76 | 3.72 M | $70.70 B |
| 04/29/2025 | $239.77 | $241.75 (0.83%) | $243.04 | $238.83 | 1.47 M | $71.24 B |
| 04/28/2025 | $240.50 | $240.12 (-0.16%) | $243.46 | $238.62 | 972.78 K | $70.76 B |
| 04/25/2025 | $241.75 | $239.50 (-0.93%) | $242.03 | $238.22 | 1.29 M | $70.58 B |
| 04/24/2025 | $238.03 | $242.07 (1.7%) | $242.48 | $236.55 | 957.75 K | $71.34 B |
| 04/23/2025 | $241.00 | $236.70 (-1.78%) | $244.27 | $235.90 | 1.07 M | $69.76 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.
