Illinois Tool Works Inc (ITW) Historical Stock Data
226.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITW is down -0.10% a day on average. There have been 15 days where Illinois Tool Works Inc closed green and 15 days where ITW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 254.25 | 253.36 | ↓$0.89 (-0.35%) | 252.14 | 255.98 | 842.50K |
| 2025-03-19 | 254.64 | 256.24 | ↑$1.60 (0.63%) | 254.17 | 257.30 | 883.46K |
| 2025-03-18 | 255.73 | 254.64 | ↓$1.09 (-0.43%) | 253.00 | 257.13 | 845.18K |
| 2025-03-17 | 253.61 | 256.13 | ↑$2.52 (0.99%) | 252.19 | 257.71 | 0.91M |
| 2025-03-14 | 251.36 | 254.46 | ↑$3.10 (1.23%) | 251.12 | 255.13 | 860.58K |
| 2025-03-13 | 250.17 | 250.37 | ↑$0.20 (0.08%) | 248.84 | 256.04 | 1.10M |
| 2025-03-12 | 254.79 | 251.30 | ↓$3.49 (-1.37%) | 248.63 | 255.61 | 1.72M |
| 2025-03-11 | 267.38 | 254.82 | ↓$12.56 (-4.70%) | 254.60 | 267.83 | 1.76M |
| 2025-03-10 | 273.24 | 267.67 | ↓$5.57 (-2.04%) | 267.06 | 278.13 | 1.83M |
| 2025-03-07 | 265.19 | 274.48 | ↑$9.29 (3.50%) | 264.37 | 275.32 | 2.32M |
| 2025-03-06 | 260.29 | 265.11 | ↑$4.82 (1.85%) | 258.47 | 265.71 | 1.53M |
| 2025-03-05 | 256.26 | 261.05 | ↑$4.79 (1.87%) | 255.10 | 261.82 | 1.35M |
| 2025-03-04 | 261.40 | 255.32 | ↓$6.08 (-2.33%) | 254.45 | 261.87 | 1.50M |
| 2025-03-03 | 266.02 | 262.23 | ↓$3.79 (-1.42%) | 260.62 | 267.43 | 1.09M |
| 2025-02-28 | 262.67 | 263.98 | ↑$1.31 (0.50%) | 259.72 | 264.21 | 1.44M |
Create an account or log in to view more rows.
$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
$ITW go to the bathroom
come back to green! I like it!
$ITW I need a smoke after this trade