Free Trial
→ Market Panic: Trump Just Dropped a Bomb on Your Stocks (From American Alternative) (Ad)tc pixel Free ITW Stock Alerts

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

Illinois Tool Works logo
$261.91 -1.68 (-0.64%)
Closing price 03:59 PM Eastern
Extended Trading
$261.86 -0.05 (-0.02%)
As of 05:15 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.
Compare

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 1.54%, with a year-to-date return of 3.29%. In the past month, the stock has decreased 0.71%, reflecting recent market activity.

As of the latest close, Illinois Tool Works traded at $263.64 with a market cap of $76.85 billion and volume of 698,741 shares. Five years ago, the stock traded at $199.11, representing a 31.54% increase over that period. At the time, it had a market cap of $62.95 billion and a volume of 1.79 million 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.57%
1 Month
Performance
-0.71%
3 Month
Performance
+8.62%
Year-To-Date
Performance
+3.29%
1 Year
Performance
+1.54%
5 Year
Performance
+31.54%

ITW Stock Chart for Friday, September, 19, 2025

ITW Chart by TradingView

Illinois Tool Works Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2025$263.64$261.91
-0.66%		$264.05$261.501.92 million shs$76.35 billion
09/18/2025$262.33$263.64
+0.50%		$265.23$262.28698,741 shs$76.85 billion
09/17/2025$261.90$262.33
+0.16%		$268.00$261.80963,818 shs$76.47 billion
09/16/2025$263.91$261.90
-0.76%		$264.45$261.06828,743 shs$76.34 billion
09/15/2025$263.41$263.91
+0.19%		$264.83$262.54801,048 shs$76.93 billion
09/12/2025$266.50$263.41
-1.16%		$265.97$262.93668,436 shs$76.78 billion
09/11/2025$262.59$266.50
+1.49%		$266.93$261.641.04 million shs$77.69 billion
09/10/2025$262.19$262.59
+0.15%		$264.57$261.17817,271 shs$76.55 billion
09/09/2025$266.57$262.19
-1.64%		$265.60$261.35630,936 shs$76.43 billion
09/08/2025$266.05$266.57
+0.19%		$266.91$263.62799,148 shs$77.70 billion
09/05/2025$265.65$266.05
+0.15%		$268.68$264.52583,082 shs$77.55 billion
09/04/2025$260.97$265.65
+1.79%		$265.76$260.59639,311 shs$77.44 billion
09/03/2025$262.09$260.97
-0.43%		$262.43$259.97719,142 shs$76.07 billion
09/02/2025$264.73$262.09
-1.00%		$263.27$260.75898,248 shs$76.40 billion
09/01/2025$264.73$264.73$267.15$264.04963,377 shs$77.17 billion
08/29/2025$265.81$264.73
-0.40%		$267.15$264.04963,377 shs$77.17 billion
08/28/2025$266.93$265.81
-0.42%		$268.00$263.66725,255 shs$77.48 billion
08/27/2025$266.54$266.93
+0.15%		$268.25$265.57659,436 shs$77.81 billion
08/26/2025$266.90$266.54
-0.14%		$268.40$265.581.39 million shs$77.70 billion
08/25/2025$269.22$266.90
-0.86%		$270.74$266.47691,381 shs$77.80 billion
08/22/2025$261.05$269.22
+3.13%		$269.82$262.001.07 million shs$78.48 billion
08/21/2025$262.09$261.05
-0.40%		$262.94$260.991.03 million shs$76.10 billion
08/20/2025$263.79$262.09
-0.65%		$265.54$261.89943,124 shs$76.40 billion
08/19/2025$259.45$263.79
+1.67%		$264.49$259.701.00 million shs$76.90 billion
08/18/2025$258.43$259.45
+0.40%		$260.31$256.43638,212 shs$75.63 billion
Related Companies

This page (NYSE:ITW) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel