Free Trial

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

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free ITW Stock Alerts
$237.41
-2.66 (-1.11%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Illinois Tool Works Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
-3.31%
3 Month
Performance
-8.60%
6 Month
Performance
-0.50%
Year-To-Date
Performance
-8.35%
1 Year
Performance
+6.66%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

ITW Stock Chart for Tuesday, May, 28, 2024

ITW Chart by TradingView

Illinois Tool Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
03/06/2024$257.85$260.25
+0.93%		$261.72$258.401.11 million shs$77.76 billion
03/05/2024$259.07$257.85
-0.47%		$260.91$257.231.38 million shs$77.05 billion
03/04/2024$260.19$259.07
-0.43%		$260.43$254.011.65 million shs$77.41 billion
03/01/2024$262.15$260.19
-0.75%		$262.00$258.261.14 million shs$77.74 billion
02/29/2024$262.67$262.15
-0.20%		$263.63$261.381.36 million shs$78.33 billion
02/28/2024$261.51$262.67
+0.44%		$263.67$261.75844,274 shs$78.49 billion
02/27/2024$259.75$261.51
+0.68%		$261.78$258.631.01 million shs$78.14 billion

Related Companies:
This page (NYSE:ITW) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
41 banks launch ‘crypto dollar’
Stansberry Research