Free Trial

Illinois Tool Works (ITW) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free ITW Stock Alerts
$240.42
-0.55 (-0.23%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Illinois Tool Works Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
-2.82%
3 Month
Performance
-7.95%
6 Month
Performance
-3.70%
Year-To-Date
Performance
-8.22%
1 Year
Performance
+1.44%
Receive ITW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Illinois Tool Works and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
A New Generation of Billionaires Is About to Be Created
On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…
Click here for details. 

ITW Stock Chart for Saturday, June, 8, 2024

ITW Chart by TradingView

Illinois Tool Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$240.97$240.42
-0.23%		$242.11$239.64659,473 shs$71.74 billion
06/06/2024$241.40$240.97
-0.18%		$241.97$239.46730,163 shs$71.91 billion
06/05/2024$240.67$241.40
+0.30%		$242.12$239.43582,121 shs$72.03 billion
06/04/2024$239.87$240.67
+0.33%		$242.13$238.821.26 million shs$71.82 billion
06/03/2024$242.75$239.87
-1.19%		$243.51$238.001.02 million shs$71.58 billion
05/31/2024$237.85$242.81
+2.09%		$243.05$237.472.50 million shs$72.45 billion
05/30/2024$235.01$237.85
+1.21%		$237.97$234.901.05 million shs$70.97 billion
05/29/2024$237.41$235.01
-1.01%		$236.78$234.601.08 million shs$70.13 billion
05/28/2024$240.07$237.41
-1.11%		$241.14$236.841.22 million shs$70.84 billion
05/27/2024$240.07$240.07$242.53$238.84997,800 shs$71.64 billion
05/24/2024$241.45$240.07
-0.57%		$242.53$238.84968,368 shs$71.64 billion
05/23/2024$248.70$241.45
-2.91%		$247.11$240.271.62 million shs$72.05 billion
05/22/2024$248.77$248.70
-0.03%		$249.98$247.54974,972 shs$74.21 billion
05/21/2024$250.59$248.77
-0.73%		$250.60$248.57901,213 shs$74.23 billion
05/20/2024$250.60$250.59
0.00%		$251.15$249.04701,348 shs$74.78 billion
05/17/2024$249.77$250.60
+0.33%		$250.71$248.47953,287 shs$74.78 billion
05/16/2024$249.09$249.77
+0.27%		$250.22$246.601.04 million shs$74.53 billion
05/15/2024$249.38$249.09
-0.12%		$251.70$248.471.04 million shs$74.33 billion
05/14/2024$250.29$249.38
-0.36%		$252.35$249.30778,560 shs$74.41 billion
05/13/2024$250.33$250.29
-0.02%		$251.95$249.72628,500 shs$74.69 billion
05/10/2024$249.73$250.33
+0.24%		$251.04$249.00585,300 shs$74.70 billion
05/09/2024$247.40$249.73
+0.94%		$249.81$247.48563,930 shs$74.52 billion
05/08/2024$247.14$247.40
+0.11%		$247.85$245.93617,090 shs$73.82 billion
05/07/2024$245.15$247.14
+0.81%		$248.00$246.16706,974 shs$73.75 billion
05/06/2024$243.92$245.15
+0.50%		$246.19$243.53758,667 shs$73.24 billion
05/03/2024$242.04$243.92
+0.78%		$244.52$241.24909,430 shs$72.87 billion
05/02/2024$242.27$242.04
-0.09%		$243.30$239.461.32 million shs$72.31 billion
05/01/2024$244.11$242.27
-0.75%		$245.84$241.941.29 million shs$72.38 billion
04/30/2024$249.24$244.11
-2.06%		$251.75$242.632.40 million shs$72.93 billion
04/29/2024$248.28$249.24
+0.39%		$250.94$248.031.63 million shs$74.46 billion
04/26/2024$247.96$248.23
+0.11%		$250.09$247.79947,179 shs$74.16 billion
04/25/2024$251.71$247.96
-1.49%		$251.98$247.151.14 million shs$74.08 billion
04/24/2024$250.64$251.71
+0.43%		$251.94$249.251.25 million shs$75.20 billion
04/23/2024$250.00$250.64
+0.26%		$252.48$250.13883,986 shs$74.88 billion
04/22/2024$250.46$250.00
-0.18%		$252.71$249.381.00 million shs$74.69 billion
04/19/2024$248.83$250.46
+0.66%		$250.92$248.482.10 million shs$74.82 billion
04/18/2024$249.54$248.83
-0.28%		$250.82$248.08788,553 shs$74.34 billion
04/17/2024$251.17$249.54
-0.65%		$252.85$249.03845,250 shs$74.55 billion
04/16/2024$253.88$251.17
-1.07%		$254.32$250.831.03 million shs$75.03 billion
04/15/2024$253.51$253.88
+0.15%		$257.58$253.392.04 million shs$75.84 billion
Breaking - The US Gov. Seized CITGO (Ad)

Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).

Get all the details here.
04/12/2024$257.68$253.51
-1.62%		$256.31$251.951.13 million shs$75.73 billion
04/11/2024$259.29$257.68
-0.62%		$260.75$257.241.09 million shs$76.98 billion
04/10/2024$262.53$259.29
-1.23%		$261.30$257.71761,837 shs$77.46 billion
04/09/2024$262.04$262.53
+0.19%		$264.41$259.90917,179 shs$78.43 billion
04/08/2024$262.94$262.04
-0.34%		$264.71$261.80767,746 shs$78.28 billion
04/05/2024$261.67$262.94
+0.49%		$264.26$262.03908,509 shs$78.55 billion
04/04/2024$264.25$261.67
-0.98%		$268.04$261.551.06 million shs$78.17 billion
04/03/2024$263.93$264.25
+0.12%		$264.88$263.33856,664 shs$78.94 billion
04/02/2024$265.23$263.93
-0.49%		$266.56$263.59888,133 shs$78.85 billion
04/01/2024$268.33$265.23
-1.16%		$268.59$265.15897,727 shs$79.23 billion
03/29/2024$268.33$268.33$269.69$267.371.13 million shs$80.16 billion
03/28/2024$268.26$268.33
+0.03%		$269.69$267.371.13 million shs$80.16 billion
03/27/2024$265.49$268.26
+1.04%		$268.26$265.56886,953 shs$80.14 billion
03/26/2024$265.86$265.49
-0.14%		$267.12$265.28978,369 shs$79.33 billion
03/25/2024$268.66$265.86
-1.04%		$269.19$265.69969,208 shs$79.44 billion
03/22/2024$270.19$268.59
-0.59%		$271.10$268.351.05 million shs$80.25 billion
03/21/2024$268.75$270.19
+0.54%		$270.54$268.361.16 million shs$80.73 billion
03/20/2024$266.33$268.75
+0.91%		$268.86$264.98818,596 shs$80.30 billion
03/19/2024$264.86$266.33
+0.56%		$267.08$263.821.12 million shs$79.58 billion
03/18/2024$266.92$264.86
-0.77%		$269.24$264.66969,040 shs$79.14 billion
03/15/2024$264.94$266.92
+0.75%		$266.95$262.8111.53 million shs$79.76 billion
03/14/2024$262.70$264.94
+0.85%		$266.81$262.672.40 million shs$79.16 billion
03/13/2024$262.85$262.70
-0.06%		$264.17$261.981.59 million shs$78.49 billion
03/12/2024$261.78$262.85
+0.41%		$263.55$260.291.05 million shs$78.54 billion
03/11/2024$261.18$261.78
+0.23%		$261.91$259.431.20 million shs$78.22 billion
03/08/2024$261.48$261.18
-0.11%		$262.96$260.77912,866 shs$78.04 billion
03/07/2024$260.25$261.48
+0.47%		$263.32$260.551.15 million shs$78.13 billion

Related Companies:
This page (NYSE:ITW) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type ...
Porter & Company | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored