Get the Stockscreener App
244.03
0.13%
-0.0761
Illinois Tool Works, Inc. Stock (ITW) Price History
The historical daily chart and data for Illinois Tool Works, Inc. stock (ITW), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $244.03.
- Illinois Tool Works, Inc. all-time high stock price is $271.15, occurred on March 22, 2024.
- The lowest Illinois Tool Works, Inc. stock price recorded was $76.25 on February 04, 2014. Since then, Illinois Tool Works, Inc.'s stock price has risen over 220.04% to $244.03 now.
- The 52-week high stock price for ITW is $271.15, representing a 11.11% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for ITW is $217.06, indicating a -11.05% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Illinois Tool Works, Inc. (ITW) stock in the beginning of 2023 was $243.48. The stock closed the year at $220.30, a loss of over -9.52% for the year.
The table below shows more information about ITW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $245.8 | $243.0 | $2.81 | 447,495.0 | -0.00% |
| Apr 30, 2024 | $251.8 | $242.6 | $9.12 | 2,363,581.0 | -2.06% |
| Apr 29, 2024 | $250.9 | $248.0 | $2.91 | 1,618,705.0 | +0.39% |
| Apr 26, 2024 | $250.1 | $247.8 | $2.30 | 870,368.0 | +0.05% |
| Apr 25, 2024 | $252.0 | $247.1 | $4.83 | 1,130,079.0 | -1.43% |
| Apr 24, 2024 | $251.9 | $249.2 | $2.72 | 1,134,527.0 | +0.45% |
| Apr 23, 2024 | $252.5 | $250.1 | $2.35 | 875,123.0 | +0.27% |
| Apr 22, 2024 | $252.7 | $249.4 | $3.33 | 946,221.0 | -0.20% |
| Apr 19, 2024 | $250.9 | $248.5 | $2.44 | 2,086,325.0 | +0.66% |
| Apr 18, 2024 | $250.8 | $248.1 | $2.74 | 787,520.0 | -0.28% |
| Apr 17, 2024 | $252.8 | $249.0 | $3.81 | 818,994.0 | -0.66% |
| Apr 16, 2024 | $254.3 | $250.8 | $3.51 | 1,005,790.0 | -1.03% |
| Apr 15, 2024 | $257.6 | $253.4 | $4.19 | 2,036,342.0 | +0.13% |
| Apr 12, 2024 | $256.3 | $251.9 | $4.36 | 1,132,421.0 | -1.62% |
| Apr 11, 2024 | $260.8 | $257.2 | $3.51 | 1,098,006.0 | -0.62% |
| Apr 10, 2024 | $261.3 | $257.7 | $3.59 | 761,842.0 | -1.25% |
| Apr 09, 2024 | $264.4 | $259.9 | $4.52 | 917,122.0 | +0.21% |
| Apr 08, 2024 | $264.7 | $261.8 | $2.91 | 637,808.0 | -0.35% |
| Apr 05, 2024 | $264.3 | $262.0 | $2.23 | 908,479.0 | +0.44% |
| Apr 04, 2024 | $268.0 | $261.6 | $6.49 | 1,054,878.0 | -0.92% |
| Apr 03, 2024 | $264.9 | $263.3 | $1.55 | 856,635.0 | +0.11% |
| Apr 02, 2024 | $266.6 | $263.6 | $2.97 | 906,687.0 | -0.49% |
Illinois Tool Works, Inc. Stock (ITW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Illinois Tool Works, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Illinois Tool Works, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Illinois Tool Works, Inc. Stock (ITW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $268.6 | $242.6 | $25.96 | 25,314,805.0 | -9.03% |
| Mar, 2024 | $271.1 | $254.0 | $17.14 | 34,227,513.0 | +2.36% |
| Feb, 2024 | $263.7 | $249.2 | $14.43 | 22,565,598.0 | +0.48% |
| Jan, 2024 | $267.1 | $250.0 | $17.10 | 22,304,347.0 | -0.40% |
Illinois Tool Works, Inc. Stock (ITW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $265.0 | $240.4 | $24.60 | 18,653,815.0 | +8.15% |
| Nov, 2023 | $243.7 | $221.8 | $21.89 | 21,285,297.0 | +8.07% |
| Oct, 2023 | $237.6 | $217.5 | $20.06 | 28,166,443.0 | -2.69% |
| Sep, 2023 | $249.6 | $227.0 | $22.64 | 19,399,940.0 | -6.89% |
| Aug, 2023 | $256.5 | $234.1 | $22.34 | 23,157,381.0 | -6.06% |
| Jul, 2023 | $264.2 | $241.1 | $23.10 | 20,705,798.0 | +5.26% |
| Jun, 2023 | $251.4 | $217.1 | $34.33 | 21,497,853.0 | +14.37% |
| May, 2023 | $247.1 | $217.4 | $29.70 | 27,123,698.0 | -9.59% |
| Apr, 2023 | $245.1 | $225.5 | $19.60 | 17,979,853.0 | -0.62% |
| Mar, 2023 | $243.7 | $223.9 | $19.86 | 27,990,155.0 | +4.41% |
| Feb, 2023 | $253.4 | $230.0 | $23.32 | 21,657,333.0 | -1.22% |
| Jan, 2023 | $236.4 | $217.8 | $18.52 | 18,788,114.0 | +7.14% |
Illinois Tool Works, Inc. Stock (ITW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $231.7 | $214.7 | $17.03 | 20,450,003.0 | -3.15% |
| Nov, 2022 | $230.8 | $206.0 | $24.72 | 21,946,662.0 | +6.53% |
| Oct, 2022 | $214.8 | $180.5 | $34.31 | 27,572,811.0 | +18.20% |
| Sep, 2022 | $209.3 | $180.3 | $29.06 | 26,264,490.0 | -7.28% |
| Aug, 2022 | $217.9 | $194.0 | $23.94 | 23,567,450.0 | -6.22% |
| Jul, 2022 | $208.4 | $173.5 | $34.87 | 18,262,869.0 | +14.00% |
| Jun, 2022 | $210.4 | $177.3 | $33.09 | 21,186,824.0 | -12.41% |
| May, 2022 | $213.8 | $195.8 | $18.05 | 28,943,061.0 | +5.56% |
| Apr, 2022 | $211.0 | $195.2 | $15.71 | 20,821,843.0 | -5.87% |
| Mar, 2022 | $220.3 | $202.8 | $17.51 | 24,287,330.0 | -3.21% |
| Feb, 2022 | $247.0 | $209.3 | $37.70 | 24,917,567.0 | -7.52% |
| Jan, 2022 | $249.8 | $225.2 | $24.61 | 19,895,587.0 | -5.22% |
0.09%
0.08%
Cap:
|
Volume (24h):