Free Trial

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

→ Mysterious Gold Leverage Just Announced (From Stansberry Research) (Ad)
Free ITW Stock Alerts
$248.89
-2.87 (-1.14%)
(As of 01:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Illinois Tool Works Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
-5.32%
3 Month
Performance
-3.98%
6 Month
Performance
+11.39%
Year-To-Date
Performance
-3.91%
1 Year
Performance
+7.10%
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
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

ITW Stock Chart for Thursday, April, 25, 2024

ITW Chart by TradingView

Illinois Tool Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/29/2024$262.67$262.15
-0.20%		$263.63$261.381.36 million shs$78.33 billion
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
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
01/24/2024$260.99$258.60
-0.92%		$262.61$258.541.12 million shs$77.81 billion

Related Companies:
This page (NYSE:ITW) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press