ITW - ILLINOIS TOOL WORKS INC
273.13
6.040 2.211%
Share volume: 1,350,421
Last Updated: 04-23-2026
Machinery/General Industrial Machinery & Equipment:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$267.09
6.04
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $268.78 | $268.78 | $274.12 | $274.12 | $267.80 | $267.80 | $273.13 | $273.13 | 1,350,421 | $1,350,421.00 |
| 04-22-2026 | $272.64 | $272.64 | $274.00 | $274.00 | $266.82 | $266.82 | $267.09 | $267.09 | 1,088,007 | $1,088,007.00 |
| 04-21-2026 | $272.32 | $272.32 | $274.36 | $274.36 | $270.02 | $270.02 | $271.05 | $271.05 | 816,499 | $816,499.00 |
| 04-20-2026 | $272.26 | $272.26 | $273.11 | $273.11 | $270.37 | $270.37 | $272.68 | $272.68 | 1,118,813 | $1,118,813.00 |
| 04-17-2026 | $267.49 | $267.49 | $274.10 | $274.10 | $267.27 | $267.27 | $272.26 | $272.26 | 1,474,599 | $1,474,599.00 |
| 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 |