ITW - ILLINOIS TOOL WORKS INC
255.47
-2.540 -0.994%
Share volume: 2,070,685
Last Updated: 05-01-2026
Machinery/General Industrial Machinery & Equipment:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$258.01
-2.54
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $260.68 | $260.68 | $261.34 | $261.34 | $253.20 | $253.20 | $255.47 | $255.47 | 2,070,685 | $2,069,550.00 |
| 04-30-2026 | $250.00 | $250.00 | $259.33 | $259.33 | $247.00 | $247.00 | $258.01 | $258.01 | 3,486,798 | $3,486,798.00 |
| 04-29-2026 | $268.36 | $268.36 | $269.39 | $269.39 | $264.45 | $264.45 | $265.67 | $265.67 | 1,658,232 | $1,658,232.00 |
| 04-28-2026 | $271.23 | $271.23 | $271.23 | $271.23 | $265.96 | $265.96 | $268.47 | $268.47 | 1,098,624 | $1,098,624.00 |
| 04-27-2026 | $269.45 | $269.45 | $273.25 | $273.25 | $266.78 | $266.78 | $269.74 | $269.74 | 945,473 | $945,473.00 |
| 04-24-2026 | $271.83 | $271.83 | $272.39 | $272.39 | $269.09 | $269.09 | $269.29 | $269.29 | 1,168,330 | $1,168,330.00 |
| 04-23-2026 | $268.78 | $268.78 | $274.12 | $274.12 | $267.80 | $267.80 | $273.13 | $273.13 | 1,350,609 | $1,350,609.00 |
| 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 |