ITW - ILLINOIS TOOL WORKS INC
273.29
-3.290 -1.204%
Share volume: 1,186,992
Last Updated: 03-10-2026
Machinery/General Industrial Machinery & Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$276.58
-3.29
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $275.50 | $275.50 | $278.06 | $278.06 | $273.03 | $273.03 | $273.29 | $273.29 | 1,186,992 | $1,186,992.00 |
| 03-09-2026 | $273.55 | $273.55 | $277.20 | $277.20 | $269.95 | $269.95 | $276.58 | $276.58 | 1,248,777 | $1,248,777.00 |
| 03-06-2026 | $281.00 | $281.00 | $281.36 | $281.36 | $274.81 | $274.81 | $277.16 | $277.16 | 1,382,779 | $1,382,779.00 |
| 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 |