ITW - ILLINOIS TOOL WORKS INC
272.26
6.650 2.443%
Share volume: 1,474,599
Last Updated: 04-17-2026
Machinery/General Industrial Machinery & Equipment:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$265.61
6.65
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $267.49 | $267.49 | $274.10 | $274.10 | $267.27 | $267.27 | $272.26 | $272.26 | 1,474,599 | $1,468,830.00 |
| 04-16-2026 | $264.06 | $264.06 | $267.65 | $267.65 | $263.07 | $263.07 | $265.61 | $265.61 | 983,296 | $983,296.00 |
| 04-15-2026 | $270.80 | $270.80 | $271.37 | $271.37 | $262.11 | $262.11 | $264.39 | $264.39 | 1,390,377 | $1,390,377.00 |
| 04-14-2026 | $273.32 | $273.32 | $274.55 | $274.55 | $271.55 | $271.55 | $272.25 | $272.25 | 1,024,766 | $1,024,766.00 |
| 04-13-2026 | $269.52 | $269.52 | $274.61 | $274.61 | $268.05 | $268.05 | $274.51 | $274.51 | 1,408,417 | $1,408,417.00 |
| 04-10-2026 | $273.81 | $273.81 | $274.66 | $274.66 | $270.31 | $270.31 | $270.52 | $270.52 | 982,205 | $982,205.00 |
| 04-09-2026 | $268.12 | $268.12 | $274.78 | $274.78 | $267.17 | $267.17 | $273.18 | $273.18 | 1,371,674 | $1,371,674.00 |
| 04-08-2026 | $265.99 | $265.99 | $269.64 | $269.64 | $261.52 | $261.52 | $269.51 | $269.51 | 1,270,176 | $1,270,176.00 |
| 04-07-2026 | $258.10 | $258.10 | $260.46 | $260.46 | $256.31 | $256.31 | $259.04 | $259.04 | 1,460,163 | $1,460,163.00 |
| 04-06-2026 | $256.99 | $256.99 | $258.71 | $258.71 | $255.67 | $255.67 | $258.48 | $258.48 | 817,279 | $817,279.00 |