Free Trial

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

Illinois Tool Works logo
$244.53 -0.12 (-0.05%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$244.65 +0.12 (+0.05%)
As of 05/22/2025 04:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Illinois Tool Works Stock Price Performance

The Illinois Tool Works (ITW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.27%, with a year-to-date return of -3.56%. In the past month, the stock has increased 3.24%, reflecting recent market activity.

As of the latest close, Illinois Tool Works traded at $244.53 with a market cap of $71.65 billion and volume of 831,412 shares. Five years ago, the stock traded at $163.75, representing a 49.33% increase over that period. At the time, it had a market cap of $52.13 billion and a volume of 727,170 shares.

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.

5 Day
Performance
-2.70%
1 Month
Performance
+3.24%
3 Month
Performance
-7.48%
Year-To-Date
Performance
-3.56%
1 Year
Performance
+1.27%
5 Year
Performance
+49.33%

ITW Stock Chart for Friday, May, 23, 2025

Illinois Tool Works Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$244.73$244.53
-0.08%
$246.25$243.06831,412 shs$71.65 billion
05/21/2025$249.90$244.73
-2.07%
$248.29$244.12772,892 shs$71.71 billion
05/20/2025$251.66$249.90
-0.70%
$252.12$248.91954,403 shs$73.22 billion
05/19/2025$251.33$251.66
+0.13%
$252.47$248.85739,344 shs$73.74 billion
05/16/2025$248.10$251.33
+1.30%
$251.60$247.121.18 million shs$73.64 billion
05/15/2025$245.35$248.10
+1.12%
$248.54$244.19926,596 shs$72.69 billion
05/14/2025$249.77$245.35
-1.77%
$248.55$244.631.25 million shs$71.89 billion
05/13/2025$250.17$249.77
-0.16%
$252.38$249.121.18 million shs$73.18 billion
05/12/2025$242.40$250.17
+3.21%
$252.75$249.281.14 million shs$73.30 billion
05/09/2025$243.07$242.40
-0.27%
$244.54$242.09809,912 shs$71.11 billion
05/08/2025$240.44$243.07
+1.09%
$246.02$241.641.24 million shs$71.31 billion
05/07/2025$240.21$240.44
+0.09%
$241.96$236.681.55 million shs$70.54 billion
05/06/2025$241.09$240.21
-0.36%
$241.16$238.581.03 million shs$70.47 billion
05/05/2025$242.26$241.09
-0.49%
$242.83$239.39942,730 shs$70.73 billion
05/02/2025$238.77$242.26
+1.46%
$243.43$240.711.54 million shs$71.07 billion
05/01/2025$239.86$238.77
-0.46%
$244.00$238.341.82 million shs$70.05 billion
04/30/2025$242.33$239.86
-1.02%
$240.65$228.763.72 million shs$70.37 billion
04/29/2025$240.21$242.33
+0.88%
$243.04$238.831.47 million shs$71.09 billion
04/28/2025$239.42$240.21
+0.33%
$243.46$238.62972,735 shs$70.47 billion
04/25/2025$242.29$239.42
-1.18%
$242.03$238.221.29 million shs$70.24 billion
04/24/2025$236.86$242.29
+2.29%
$242.48$236.55957,713 shs$71.08 billion
04/23/2025$236.49$236.86
+0.16%
$244.27$235.901.07 million shs$69.49 billion
04/22/2025$228.00$236.49
+3.72%
$236.79$229.701.30 million shs$69.38 billion

This page (NYSE:ITW) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners