Free Trial

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

Illinois Tool Works logo
$242.26 +3.02 (+1.26%)
Closing price 03:59 PM Eastern
Extended Trading
$242.32 +0.06 (+0.02%)
As of 04:49 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

5 Day
Performance
+1.13%
1 Month
Performance
-4.27%
3 Month
Performance
-6.57%
6 Month
Performance
-7.97%
Year-To-Date
Performance
-4.51%
1 Year
Performance
+0.03%
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.

ITW Stock Chart for Friday, May, 2, 2025

Illinois Tool Works Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$230.68$228.00
-1.16%
$229.84$224.90938,968 shs$66.89 billion
04/18/2025$230.68$230.68$233.93$230.49889,342 shs$67.67 billion
04/17/2025$230.11$230.68
+0.25%
$233.93$230.49889,342 shs$67.67 billion
04/16/2025$231.54$230.11
-0.62%
$233.44$227.701.35 million shs$67.51 billion
04/15/2025$233.44$231.54
-0.82%
$234.91$231.27669,317 shs$67.92 billion
04/14/2025$232.40$233.44
+0.45%
$236.02$232.681.13 million shs$68.48 billion
04/11/2025$226.88$232.40
+2.43%
$233.78$223.691.45 million shs$68.18 billion
04/10/2025$235.16$226.88
-3.52%
$231.66$219.851.81 million shs$66.56 billion
04/09/2025$217.33$235.16
+8.21%
$235.42$215.872.11 million shs$68.99 billion
04/09/2025$217.33$235.16
+8.21%
$235.42$215.872.11 million shs$68.99 billion
04/08/2025$221.56$217.33
-1.91%
$228.86$214.661.84 million shs$63.76 billion
04/08/2025$221.56$217.33
-1.91%
$228.86$214.661.84 million shs$63.76 billion
04/07/2025$225.25$221.56
-1.64%
$229.92$215.462.34 million shs$65.00 billion
04/04/2025$239.16$225.25
-5.82%
$235.65$224.942.02 million shs$66.08 billion
04/03/2025$252.93$239.16
-5.45%
$249.59$239.041.49 million shs$70.16 billion
04/02/2025$248.93$252.93
+1.61%
$253.23$246.76980,087 shs$74.20 billion
04/01/2025$248.31$248.93
+0.25%
$249.84$246.331.01 million shs$73.03 billion

This page (NYSE:ITW) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners