Illinois Tool Works (ITW) Stock Chart & Stock Price History → AI Cracks Open Largest Untapped Energy Reserve on Earth (From Banyan Hill Publishing) (Ad) Free ITW Stock Alerts $264.86 -2.06 (-0.77%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Illinois Tool Works Stock Price Performance5 Day Performance-0.03%1 Month Performance+4.31%3 Month Performance+2.41%6 Month Performance+11.51%Year-To-Date Performance+1.11%1 Year Performance+15.25% 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 Email Address Ad Weiss RatingsThe ONE AI sSock to own now. (It’s not Nvidia.)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now. ITW Stock Chart for Tuesday, March, 19, 2024 ITW Chart by TradingView Illinois Tool Works Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$266.92$264.86-0.77%$269.24$264.66969,040 shs$79.14 billion03/15/2024$264.94$266.92+0.75%$266.95$262.8111.53 million shs$79.76 billion03/14/2024$262.70$264.94+0.85%$266.81$262.672.40 million shs$79.16 billion03/13/2024$262.85$262.70-0.06%$264.17$261.981.59 million shs$78.49 billion03/12/2024$261.78$262.85+0.41%$263.55$260.291.05 million shs$78.54 billion03/11/2024$261.18$261.78+0.23%$261.91$259.431.20 million shs$78.22 billion Get the Latest News and Ratings for ITW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Illinois Tool Works and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$261.48$261.18-0.11%$262.96$260.77912,866 shs$78.04 billion03/07/2024$260.25$261.48+0.47%$263.32$260.551.15 million shs$78.13 billion03/06/2024$257.85$260.25+0.93%$261.72$258.401.11 million shs$77.76 billion03/05/2024$259.07$257.85-0.47%$260.91$257.231.38 million shs$77.05 billion03/04/2024$260.19$259.07-0.43%$260.43$254.011.65 million shs$77.41 billion03/01/2024$262.15$260.19-0.75%$262.00$258.261.14 million shs$77.74 billion02/29/2024$262.67$262.15-0.20%$263.63$261.381.36 million shs$78.33 billion02/28/2024$261.51$262.67+0.44%$263.67$261.75844,274 shs$78.49 billion02/27/2024$259.75$261.51+0.68%$261.78$258.631.01 million shs$78.14 billion02/26/2024$260.13$259.75-0.15%$260.81$258.71899,523 shs$77.61 billion02/23/2024$258.67$260.13+0.56%$260.99$258.74986,285 shs$77.73 billion02/22/2024$258.05$258.67+0.24%$259.33$257.161.38 million shs$77.29 billion02/21/2024$255.62$258.05+0.95%$258.08$254.94818,397 shs$77.11 billion02/20/2024$253.92$255.62+0.67%$256.75$253.841.10 million shs$76.38 billion02/19/2024$253.92$253.92$257.10$252.971.20 million shs$75.87 billion02/16/2024$256.83$253.92-1.13%$257.10$252.971.20 million shs$75.87 billion02/15/2024$254.12$256.83+1.07%$256.98$253.65900,679 shs$76.74 billion02/14/2024$251.69$254.12+0.97%$254.22$251.76903,851 shs$75.93 billion02/13/2024$256.44$251.69-1.85%$254.69$249.621.03 million shs$75.73 billion02/12/2024$255.75$256.44+0.27%$257.21$254.46786,593 shs$77.16 billion02/09/2024$254.51$255.71+0.47%$255.77$253.63685,202 shs$76.94 billion02/08/2024$254.01$254.51+0.20%$254.72$251.32732,439 shs$76.58 billion02/07/2024$255.69$254.01-0.66%$257.66$253.491.13 million shs$76.43 billion02/06/2024$254.24$255.69+0.57%$255.72$251.521.26 million shs$76.93 billion02/05/2024$256.06$254.24-0.71%$255.13$252.581.20 million shs$76.50 billion02/02/2024$255.54$256.07+0.21%$256.49$252.691.39 million shs$77.05 billion02/01/2024$260.90$255.54-2.05%$256.21$249.242.92 million shs$76.89 billion01/31/2024$265.81$260.90-1.85%$267.12$260.812.66 million shs$78.50 billion01/30/2024$264.13$265.81+0.64%$266.36$263.031.05 million shs$79.98 billion01/29/2024$262.41$264.13+0.66%$264.17$261.391.17 million shs$79.47 billion01/26/2024$262.15$262.41+0.10%$264.19$261.651.07 million shs$78.96 billion01/25/2024$258.60$262.15+1.37%$262.70$259.521.32 million shs$78.88 billion01/24/2024$260.99$258.60-0.92%$262.61$258.541.12 million shs$77.81 billion01/23/2024$257.69$260.99+1.28%$261.06$257.741.08 million shs$78.53 billionCentral Bank Gold Heist In Progress (Ad)When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide.01/22/2024$255.51$257.69+0.85%$258.40$255.85623,318 shs$77.54 billion01/19/2024$252.78$255.51+1.08%$255.51$250.87872,249 shs$76.88 billion01/18/2024$250.22$252.78+1.02%$253.53$250.021.05 million shs$76.06 billion01/17/2024$253.70$250.22-1.37%$253.91$250.061.17 million shs$75.29 billion01/16/2024$253.63$253.70+0.03%$254.03$250.86726,424 shs$76.34 billion01/15/2024$253.63$253.63$256.96$253.03974,000 shs$76.31 billion01/12/2024$253.97$253.57-0.16%$256.96$253.03974,005 shs$76.30 billion01/11/2024$253.98$253.970.00%$254.60$251.601.06 million shs$76.42 billion01/10/2024$256.42$253.98-0.95%$255.62$253.041.10 million shs$76.42 billion01/09/2024$257.22$256.42-0.31%$257.23$254.54772,546 shs$77.15 billion01/08/2024$257.96$257.22-0.29%$258.09$254.841.15 million shs$77.39 billion01/05/2024$259.38$257.96-0.55%$260.55$257.00717,403 shs$77.62 billion01/04/2024$258.30$259.38+0.42%$261.72$258.97926,170 shs$78.04 billion01/03/2024$260.59$258.30-0.88%$259.38$257.11876,894 shs$77.72 billion01/02/2024$261.94$260.59-0.52%$262.09$258.76767,952 shs$78.41 billion01/01/2024$261.94$261.94$262.82$260.97634,100 shs$78.82 billion12/29/2023$261.84$261.94+0.04%$262.82$260.97632,433 shs$78.82 billion12/28/2023$263.67$261.84-0.69%$262.67$261.12764,891 shs$78.79 billion12/27/2023$263.74$263.67-0.03%$265.00$263.00622,625 shs$79.34 billion12/26/2023$261.91$263.74+0.70%$264.78$262.13924,478 shs$79.36 billion12/25/2023$261.91$261.91$263.23$261.02496,900 shs$78.81 billion12/22/2023$260.57$261.91+0.51%$263.23$261.02492,718 shs$78.81 billion12/21/2023$256.69$260.57+1.51%$260.64$257.89855,625 shs$78.40 billion12/20/2023$258.62$256.69-0.75%$260.71$256.64922,616 shs$77.23 billion12/19/2023$257.66$258.62+0.37%$259.22$257.21831,549 shs$77.82 billion12/18/2023$258.34$257.66-0.26%$259.11$256.63639,470 shs$77.53 billion Related Companies: IR Stock Price Chart ABBNY Stock Price Chart CTAS Stock Price Chart DE Stock Price Chart GWW Stock Price Chart JCI Stock Price Chart FERG Stock Price Chart ETN Stock Price Chart ROK Stock Price Chart XYL Stock Price Chart Receive ITW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Illinois Tool Works and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ITW) was last updated on 3/19/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceStock-Picking AI Predicts #1 Stock of 2024AltimetrySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Illinois Tool Works Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.