ITW - ILLINOIS TOOL WORKS INC
251.41
-0.680 -0.270%
Share volume: 1,169,367
Last Updated: 05-12-2026
Machinery/General Industrial Machinery & Equipment:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$252.09
-0.68
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $252.80 | $252.80 | $253.91 | $253.91 | $249.65 | $249.65 | $251.41 | $251.41 | 1,169,367 | $1,169,367.00 |
| 05-11-2026 | $255.12 | $255.12 | $256.48 | $256.48 | $251.01 | $251.01 | $252.09 | $252.09 | 1,201,114 | $1,201,114.00 |
| 05-08-2026 | $256.10 | $256.10 | $257.29 | $257.29 | $253.97 | $253.97 | $254.76 | $254.76 | 884,639 | $884,639.00 |
| 05-07-2026 | $260.78 | $260.78 | $262.21 | $262.21 | $255.20 | $255.20 | $255.53 | $255.53 | 1,413,135 | $1,413,135.00 |
| 05-06-2026 | $257.98 | $257.98 | $262.15 | $262.15 | $257.64 | $257.64 | $260.52 | $260.52 | 1,276,487 | $1,276,487.00 |
| 05-05-2026 | $252.68 | $252.68 | $255.50 | $255.50 | $251.76 | $251.76 | $254.55 | $254.55 | 1,033,080 | $1,033,080.00 |
| 05-04-2026 | $253.91 | $253.91 | $254.78 | $254.78 | $250.46 | $250.46 | $251.65 | $251.65 | 1,213,922 | $1,213,922.00 |
| 05-01-2026 | $260.68 | $260.68 | $261.34 | $261.34 | $253.20 | $253.20 | $255.47 | $255.47 | 2,070,685 | $2,070,685.00 |
| 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 |