Illinois Tool Works Inc (ITW) Historical Stock Data
242.32 ↑3.08 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITW is up 0.04% a day on average. There have been 13 days where Illinois Tool Works Inc closed green and 17 days where ITW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 242.94 | 242.32 | ↓$0.62 (-0.26%) | 240.78 | 243.43 | 1.36M |
| 2025-05-01 | 241.01 | 239.24 | ↓$1.77 (-0.73%) | 238.42 | 244.00 | 1.82M |
| 2025-04-30 | 239.88 | 239.91 | ↑$0.03 (0.01%) | 229.60 | 240.65 | 3.72M |
| 2025-04-29 | 239.77 | 241.75 | ↑$1.98 (0.83%) | 238.83 | 243.04 | 1.47M |
| 2025-04-28 | 240.50 | 240.12 | ↓$0.38 (-0.16%) | 238.62 | 243.46 | 0.97M |
| 2025-04-25 | 241.75 | 239.50 | ↓$2.25 (-0.93%) | 238.22 | 242.00 | 1.29M |
| 2025-04-24 | 238.03 | 242.07 | ↑$4.04 (1.70%) | 236.56 | 242.47 | 0.96M |
| 2025-04-23 | 241.00 | 236.70 | ↓$4.30 (-1.78%) | 235.96 | 244.14 | 1.07M |
| 2025-04-22 | 229.70 | 236.25 | ↑$6.55 (2.85%) | 229.70 | 236.79 | 1.30M |
| 2025-04-21 | 228.79 | 227.61 | ↓$1.18 (-0.52%) | 224.90 | 229.84 | 0.94M |
| 2025-04-17 | 230.84 | 230.84 | ↑$0.00 (0.00%) | 230.49 | 233.93 | 889.35K |
| 2025-04-16 | 230.83 | 229.80 | ↓$1.03 (-0.45%) | 227.70 | 233.44 | 1.35M |
| 2025-04-15 | 232.50 | 231.50 | ↓$1.00 (-0.43%) | 231.27 | 234.91 | 669.32K |
| 2025-04-14 | 235.00 | 233.55 | ↓$1.45 (-0.62%) | 232.68 | 236.02 | 1.13M |
| 2025-04-11 | 226.22 | 232.32 | ↑$6.10 (2.70%) | 223.69 | 233.78 | 1.45M |
| 2025-04-10 | 229.50 | 226.81 | ↓$2.69 (-1.17%) | 219.85 | 231.66 | 1.81M |
| 2025-04-09 | 216.21 | 234.87 | ↑$18.66 (8.63%) | 215.87 | 235.42 | 2.11M |
| 2025-04-08 | 228.00 | 218.41 | ↓$9.59 (-4.21%) | 214.66 | 228.86 | 1.84M |
| 2025-04-07 | 219.52 | 221.75 | ↑$2.23 (1.02%) | 215.46 | 229.92 | 2.34M |
| 2025-04-04 | 233.49 | 225.57 | ↓$7.92 (-3.39%) | 224.94 | 235.65 | 2.02M |
| 2025-04-03 | 246.66 | 239.44 | ↓$7.22 (-2.93%) | 239.04 | 249.59 | 1.49M |
| 2025-04-02 | 246.76 | 252.43 | ↑$5.67 (2.30%) | 246.76 | 253.23 | 0.98M |
| 2025-04-01 | 247.26 | 248.70 | ↑$1.44 (0.58%) | 246.33 | 249.84 | 1.01M |
| 2025-03-31 | 244.04 | 248.01 | ↑$3.97 (1.63%) | 242.47 | 249.31 | 1.55M |
| 2025-03-28 | 252.38 | 246.46 | ↓$5.92 (-2.35%) | 246.16 | 252.46 | 0.94M |
| 2025-03-27 | 256.33 | 251.96 | ↓$4.37 (-1.70%) | 250.07 | 256.81 | 1.49M |
| 2025-03-26 | 255.22 | 255.89 | ↑$0.67 (0.26%) | 253.73 | 257.49 | 891.01K |
| 2025-03-25 | 256.67 | 254.99 | ↓$1.68 (-0.65%) | 253.18 | 257.40 | 786.04K |
| 2025-03-24 | 252.93 | 255.64 | ↑$2.71 (1.07%) | 252.93 | 256.14 | 683.94K |
| 2025-03-21 | 251.45 | 251.34 | ↓$0.11 (-0.04%) | 248.16 | 251.88 | 1.57M |
Create an account or log in to view more rows.
$ITW I hate this company.
$ITW keep inchin
$ITW glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ITW Don't hold!!! Buy it
$ITW we back
$ITW one of the poorest performed stocks for a big name.
$ITW Stair stepping nicely
$ITW shaking weak hands that’s all
$ITW looks like a loading
$ITW warming up