Free Trial

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

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free ITW Stock Alerts
$247.96
-3.80 (-1.51%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Illinois Tool Works Stock Price Performance

5 Day
Performance
-1.00%
1 Month
Performance
-6.60%
3 Month
Performance
-5.51%
6 Month
Performance
+10.62%
Year-To-Date
Performance
-5.34%
1 Year
Performance
+7.17%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

ITW Stock Chart for Friday, April, 26, 2024

ITW Chart by TradingView

Illinois Tool Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
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
02/26/2024$260.13$259.75
-0.15%		$260.81$258.71899,523 shs$77.61 billion
02/23/2024$258.67$260.13
+0.56%		$260.99$258.74986,285 shs$77.73 billion
02/22/2024$258.05$258.67
+0.24%		$259.33$257.161.38 million shs$77.29 billion
02/21/2024$255.62$258.05
+0.95%		$258.08$254.94818,397 shs$77.11 billion
02/20/2024$253.92$255.62
+0.67%		$256.75$253.841.10 million shs$76.38 billion
02/19/2024$253.92$253.92$257.10$252.971.20 million shs$75.87 billion
02/16/2024$256.83$253.92
-1.13%		$257.10$252.971.20 million shs$75.87 billion
02/15/2024$254.12$256.83
+1.07%		$256.98$253.65900,679 shs$76.74 billion
02/14/2024$251.69$254.12
+0.97%		$254.22$251.76903,851 shs$75.93 billion
02/13/2024$256.44$251.69
-1.85%		$254.69$249.621.03 million shs$75.73 billion
02/12/2024$255.75$256.44
+0.27%		$257.21$254.46786,593 shs$77.16 billion
02/09/2024$254.51$255.71
+0.47%		$255.77$253.63685,202 shs$76.94 billion
02/08/2024$254.01$254.51
+0.20%		$254.72$251.32732,439 shs$76.58 billion
02/07/2024$255.69$254.01
-0.66%		$257.66$253.491.13 million shs$76.43 billion
02/06/2024$254.24$255.69
+0.57%		$255.72$251.521.26 million shs$76.93 billion
02/05/2024$256.06$254.24
-0.71%		$255.13$252.581.20 million shs$76.50 billion
02/02/2024$255.54$256.07
+0.21%		$256.49$252.691.39 million shs$77.05 billion
02/01/2024$260.90$255.54
-2.05%		$256.21$249.242.92 million shs$76.89 billion
01/31/2024$265.81$260.90
-1.85%		$267.12$260.812.66 million shs$78.50 billion
01/30/2024$264.13$265.81
+0.64%		$266.36$263.031.05 million shs$79.98 billion
01/29/2024$262.41$264.13
+0.66%		$264.17$261.391.17 million shs$79.47 billion
01/26/2024$262.15$262.41
+0.10%		$264.19$261.651.07 million shs$78.96 billion
01/25/2024$258.60$262.15
+1.37%		$262.70$259.521.32 million shs$78.88 billion

Related Companies:
This page (NYSE:ITW) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The World's First "$20 Trillion Drug?"
Behind the Markets
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
I’m afraid WWIII is a very real possibility
Porter & Company