Free Trial

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

→ Stock-Picking AI Predicts #1 Stock of 2024 (From Altimetry) (Ad)
Free Itw Stock Alerts
$243.92
+1.88 (+0.78%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Illinois Tool Works Stock Price Performance

5 Day
Performance
-0.08%
1 Month
Performance
-7.23%
3 Month
Performance
-4.06%
6 Month
Performance
+4.64%
Year-To-Date
Performance
-6.88%
1 Year
Performance
+5.91%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

ITW Stock Chart for Sunday, May, 5, 2024

ITW Chart by TradingView

Illinois Tool Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$242.04$243.92
+0.78%		$244.52$241.24909,430 shs$72.87 billion
05/02/2024$242.27$242.04
-0.09%		$243.30$239.461.32 million shs$72.31 billion
05/01/2024$244.11$242.27
-0.75%		$245.84$241.941.29 million shs$72.38 billion
04/30/2024$249.24$244.11
-2.06%		$251.75$242.632.40 million shs$72.93 billion
04/29/2024$248.28$249.24
+0.39%		$250.94$248.031.63 million shs$74.46 billion
04/26/2024$247.96$248.23
+0.11%		$250.09$247.79947,179 shs$74.16 billion
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
The Gold Grab of the Century (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.
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
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

Related Companies:
This page (NYSE:ITW) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Mysterious Gold Leverage Just Announced
Stansberry Research
The only AI company you should be looking at
Behind the Markets