ITW - ILLINOIS TOOL WORKS INC
259.04
-2.330 -0.899%
Share volume: 1,482,090
Last Updated: 03-27-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$261.37
-2.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $260.72 | $260.72 | $263.19 | $263.19 | $257.86 | $257.86 | $259.04 | $259.04 | 1,482,090 | $1,482,089.00 |
| 03-26-2026 | $264.52 | $264.52 | $266.64 | $266.64 | $260.43 | $260.43 | $261.37 | $261.37 | 1,503,858 | $1,503,858.00 |
| 03-25-2026 | $267.31 | $267.31 | $268.41 | $268.41 | $263.30 | $263.30 | $266.45 | $266.45 | 1,169,494 | $1,169,494.00 |
| 03-24-2026 | $260.12 | $260.12 | $266.45 | $266.45 | $258.88 | $258.88 | $265.04 | $265.04 | 1,046,014 | $1,046,014.00 |
| 03-23-2026 | $263.41 | $263.41 | $265.40 | $265.40 | $261.00 | $261.00 | $262.75 | $262.75 | 1,650,104 | $1,650,104.00 |
| 03-20-2026 | $260.86 | $260.86 | $262.28 | $262.28 | $256.13 | $256.13 | $257.68 | $257.68 | 2,353,232 | $2,353,232.00 |
| 03-19-2026 | $258.00 | $258.00 | $262.12 | $262.12 | $257.15 | $257.15 | $260.62 | $260.62 | 1,125,319 | $1,125,319.00 |
| 03-18-2026 | $266.59 | $266.59 | $268.40 | $268.40 | $260.26 | $260.26 | $260.74 | $260.74 | 1,224,355 | $1,224,355.00 |
| 03-17-2026 | $271.00 | $271.00 | $271.54 | $271.54 | $264.38 | $264.38 | $267.74 | $267.74 | 859,136 | $859,136.00 |
| 03-16-2026 | $269.20 | $269.20 | $270.11 | $270.11 | $267.47 | $267.47 | $268.64 | $268.64 | 716,251 | $716,251.00 |