ITW - ILLINOIS TOOL WORKS INC
277.16
-5.350 -1.930%
Share volume: 1,382,779
Last Updated: 03-06-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$282.51
-5.35
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $281.00 | $281.00 | $281.36 | $281.36 | $274.81 | $274.81 | $277.16 | $277.16 | 1,382,779 | $1,382,720.00 |
| 03-05-2026 | $284.83 | $284.83 | $286.50 | $286.50 | $280.23 | $280.23 | $282.51 | $282.51 | 1,288,419 | $1,288,419.00 |
| 03-04-2026 | $286.80 | $286.80 | $287.91 | $287.91 | $284.32 | $284.32 | $287.17 | $287.17 | 808,178 | $808,178.00 |
| 03-03-2026 | $286.43 | $286.43 | $288.49 | $288.49 | $282.87 | $282.87 | $285.98 | $285.98 | 1,442,209 | $1,442,209.00 |
| 03-02-2026 | $287.82 | $287.82 | $291.80 | $291.80 | $285.29 | $285.29 | $291.17 | $291.17 | 1,475,117 | $1,475,117.00 |
| 02-27-2026 | $288.63 | $288.63 | $291.68 | $291.68 | $287.68 | $287.68 | $290.63 | $290.63 | 3,074,971 | $3,074,971.00 |
| 02-26-2026 | $290.96 | $290.96 | $291.75 | $291.75 | $286.72 | $286.72 | $290.28 | $290.28 | 1,416,893 | $1,416,893.00 |
| 02-25-2026 | $294.57 | $294.57 | $296.52 | $296.52 | $288.00 | $288.00 | $289.74 | $289.74 | 1,620,638 | $1,620,638.00 |
| 02-24-2026 | $293.85 | $293.85 | $296.50 | $296.50 | $293.47 | $293.47 | $294.56 | $294.56 | 1,189,356 | $1,189,356.00 |
| 02-23-2026 | $295.49 | $295.49 | $298.35 | $298.35 | $292.54 | $292.54 | $293.22 | $293.22 | 1,230,359 | $1,230,359.00 |