S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00

Illinois Tool Works Stock Chart and Price History

$222.20
-1.58 (-0.71 %)
(As of 10/27/2021 12:00 AM ET)
Add
Compare
Today's Range
$222.07
$224.35
50-Day Range
$206.63
$235.20
52-Week Range
$192.29
$242.07
Volume
755,499 shs
Average Volume
979,516 shs
Market Capitalization
$69.99 billion
P/E Ratio
26.42
Dividend Yield
2.18%
Beta
1.08

Illinois Tool Works (NYSE:ITW) Price Performance

5 Day
Performance
-1.06%

1 Month
Performance
+3.89%

3 Month
Performance
-1.61%

Year-To-Date
Performance
+8.99%

1 Year
Performance
+15.33%


Illinois Tool Works (NYSE ITW) Stock Chart for Thursday, October, 28, 2021

Charts Provided by TradingView.

Illinois Tool Works (NYSE:ITW) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$223.47$221.79
-0.75%
$223.68$220.83711,742 shs$69.86 billion
10/15/2021$221.43$223.47
+0.92%
$224.52$221.91956,843 shs$70.39 billion
10/14/2021$214.78$221.43
+3.10%
$221.78$216.101.08 million shs$69.74 billion
10/13/2021$213.60$214.78
+0.55%
$216.76$213.20968,798 shs$67.65 billion
10/12/2021$213.87$213.60
-0.13%
$215.64$212.75871,565 shs$67.28 billion
10/11/2021$216.40$213.87
-1.17%
$217.90$213.84768,578 shs$67.36 billion
10/08/2021$215.25$216.40
+0.53%
$217.39$213.29870,330 shs$68.16 billion
10/07/2021$212.40$215.25
+1.34%
$216.07$213.41795,237 shs$67.80 billion
10/06/2021$212.53$212.40
-0.06%
$212.90$208.181.08 million shs$66.90 billion
10/05/2021$208.03$212.53
+2.16%
$213.91$207.041.37 million shs$66.94 billion
10/04/2021$206.87$208.03
+0.56%
$209.06$205.181.68 million shs$65.52 billion
10/01/2021$206.63$206.87
+0.12%
$208.23$204.011.46 million shs$65.16 billion
09/30/2021$213.26$206.63
-3.11%
$214.79$206.571.10 million shs$65.08 billion
09/29/2021$213.88$213.26
-0.29%
$214.34$211.64879,273 shs$67.17 billion
09/28/2021$216.56$213.88
-1.24%
$217.17$213.621.07 million shs$67.37 billion
09/27/2021$215.94$216.56
+0.29%
$218.25$215.25882,604 shs$68.21 billion
09/24/2021$217.88$215.94
-0.89%
$218.35$215.78676,498 shs$68.01 billion
09/23/2021$215.67$217.88
+1.02%
$218.78$216.50976,256 shs$68.63 billion
09/22/2021$213.76$215.67
+0.89%
$217.74$214.751.02 million shs$67.93 billion
09/21/2021$215.47$213.76
-0.79%
$215.86$213.191.02 million shs$67.33 billion
09/20/2021$215.89$215.47
-0.19%
$215.65$212.241.09 million shs$67.87 billion
09/17/2021$217.84$215.89
-0.90%
$217.06$214.562.02 million shs$68.00 billion
09/16/2021$220.20$217.84
-1.07%
$220.13$217.60851,931 shs$68.61 billion
09/15/2021$217.07$220.20
+1.44%
$220.58$216.26983,767 shs$69.36 billion
09/14/2021$219.35$217.07
-1.04%
$220.46$216.31890,766 shs$68.37 billion
09/13/2021$218.78$219.35
+0.26%
$221.00$217.38818,460 shs$69.09 billion
09/10/2021$219.99$218.78
-0.55%
$221.16$218.64645,691 shs$68.91 billion
09/09/2021$221.81$219.99
-0.82%
$222.58$219.69859,102 shs$69.29 billion
09/08/2021$221.58$221.81
+0.10%
$222.84$220.04967,909 shs$69.86 billion
09/07/2021$228.53$221.58
-3.04%
$227.14$221.141.74 million shs$69.79 billion
09/06/2021$228.53$228.53$230.83$228.35695,146 shs$71.98 billion
09/03/2021$231.13$228.53
-1.12%
$230.83$228.35671,634 shs$71.98 billion
09/02/2021$231.28$231.13
-0.06%
$232.86$229.77876,852 shs$72.80 billion
09/01/2021$232.86$231.28
-0.68%
$232.98$230.11665,770 shs$72.85 billion
08/31/2021$232.81$232.86
+0.02%
$233.25$231.87945,150 shs$73.34 billion
08/30/2021$230.64$232.81
+0.94%
$233.87$231.35544,775 shs$73.33 billion
08/27/2021$230.01$230.64
+0.27%
$232.62$229.99737,581 shs$72.64 billion
08/26/2021$230.60$230.01
-0.26%
$230.43$228.45813,376 shs$72.45 billion
08/25/2021$230.56$230.60
+0.02%
$231.97$229.78700,723 shs$72.63 billion
08/24/2021$230.77$230.56
-0.09%
$231.94$229.85718,242 shs$72.62 billion
08/23/2021$230.57$230.77
+0.09%
$232.67$230.33670,461 shs$72.69 billion
08/20/2021$230.20$230.57
+0.16%
$231.77$229.51671,171 shs$72.62 billion
08/19/2021$229.88$230.20
+0.14%
$230.82$228.22535,894 shs$72.51 billion
08/18/2021$233.22$229.88
-1.43%
$233.44$229.70599,663 shs$72.40 billion
08/17/2021$235.20$233.22
-0.84%
$234.92$231.91673,946 shs$73.46 billion
08/16/2021$233.01$235.20
+0.94%
$235.57$231.40618,479 shs$74.08 billion
08/13/2021$232.58$233.01
+0.18%
$233.41$231.77556,365 shs$73.39 billion
08/12/2021$233.83$232.58
-0.53%
$234.70$232.41599,798 shs$73.26 billion
08/11/2021$230.71$233.83
+1.35%
$234.22$230.90909,243 shs$73.65 billion
08/10/2021$227.27$230.71
+1.51%
$231.64$227.59965,436 shs$72.88 billion
08/09/2021$227.73$227.27
-0.20%
$227.72$226.03584,303 shs$71.79 billion
08/06/2021$226.98$227.73
+0.33%
$228.92$226.57753,673 shs$71.94 billion
08/05/2021$227.60$226.98
-0.27%
$229.39$226.53556,366 shs$71.70 billion
08/04/2021$230.62$227.60
-1.31%
$230.77$227.53804,162 shs$71.89 billion
08/03/2021$225.49$230.62
+2.28%
$230.90$225.34789,067 shs$72.85 billion
08/02/2021$226.67$225.49
-0.52%
$228.45$225.33881,053 shs$71.23 billion
07/30/2021$228.40$226.67
-0.76%
$227.29$221.501.56 million shs$71.60 billion
07/29/2021$225.83$228.40
+1.14%
$228.53$225.92892,892 shs$72.15 billion
07/28/2021$227.73$225.83
-0.83%
$228.62$225.40727,338 shs$71.34 billion
07/27/2021$227.00$227.73
+0.32%
$228.44$224.67851,037 shs$71.94 billion
This page was last updated on 10/28/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.