260.76
price down icon0.24%   -0.62
pre-market  Pre-market:  260.35   -0.41   -0.16%
loading

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 September 30, 2025, is $260.76.
  • Illinois Tool Works Inc all-time high stock price is $279.13, occurred on November 27, 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 241.98% to $260.76 now.
  • The 52-week high stock price for ITW is $279.13, representing a 7.04% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for ITW is $214.66, indicating a -17.68% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Illinois Tool Works Inc (ITW) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Sep 30, 2025 $261.6 $258.4 $3.25 1,097,585.0 -0.24%
Sep 29, 2025 $263.2 $260.7 $2.47 832,979.0 +0.13%
Sep 26, 2025 $261.5 $257.2 $4.31 537,213.0 +1.22%
Sep 25, 2025 $259.6 $257.3 $2.28 678,612.0 -0.64%
Sep 24, 2025 $261.9 $258.6 $3.29 690,219.0 -0.64%
Sep 23, 2025 $263.3 $260.0 $3.29 829,688.0 +0.13%
Sep 22, 2025 $262.0 $260.1 $1.89 692,302.0 -0.37%
Sep 19, 2025 $264.1 $261.5 $2.55 1,915,278.0 -0.66%
Sep 18, 2025 $265.2 $262.3 $2.95 698,721.0 +0.42%
Sep 17, 2025 $268.0 $261.8 $6.20 963,610.0 +0.24%
Sep 16, 2025 $264.5 $261.1 $3.39 828,591.0 -0.77%
Sep 15, 2025 $264.8 $262.5 $2.29 801,013.0 +0.19%
Sep 12, 2025 $266.0 $262.9 $3.04 668,422.0 -1.13%
Sep 11, 2025 $266.9 $261.6 $5.29 1,040,276.0 +1.45%
Sep 10, 2025 $264.6 $261.2 $3.40 817,061.0 +0.14%
Sep 09, 2025 $265.6 $261.4 $4.25 630,898.0 -1.69%
Sep 08, 2025 $266.9 $263.6 $3.29 799,001.0 +0.17%
Sep 05, 2025 $268.7 $264.5 $4.16 583,003.0 +0.21%
Sep 04, 2025 $265.8 $260.6 $5.17 639,253.0 +1.69%
Sep 03, 2025 $262.4 $260.0 $2.46 719,133.0 -0.39%

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 2025

Month High Low High - Low Volume % Change
Sep, 2025 $268.7 $257.2 $11.52 18,458,434.0 -1.47%
Aug, 2025 $270.7 $249.7 $21.07 19,227,663.0 +3.39%
Jul, 2025 $264.6 $245.2 $19.44 22,713,543.0 +3.53%
Jun, 2025 $249.9 $239.6 $10.36 17,155,041.0 +0.89%
May, 2025 $252.7 $236.7 $16.07 23,218,752.0 +2.15%
Apr, 2025 $253.2 $214.7 $38.57 30,801,317.0 -3.27%
Mar, 2025 $278.1 $242.5 $35.66 24,494,363.0 -6.05%
Feb, 2025 $267.0 $244.7 $22.29 19,835,796.0 +1.86%
Jan, 2025 $265.1 $242.7 $22.43 16,945,299.0 +2.21%

Illinois Tool Works Inc Stock (ITW) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $279.0 $252.4 $26.57 15,501,637.0 -8.18%
Nov, 2024 $279.1 $260.7 $18.39 15,929,154.0 +6.28%
Oct, 2024 $265.4 $253.0 $12.39 17,129,431.0 -0.36%
Sep, 2024 $267.7 $241.2 $26.51 16,800,298.0 +3.51%
Aug, 2024 $253.8 $235.5 $18.26 16,486,920.0 +2.39%
Jul, 2024 $256.3 $232.8 $23.55 22,772,180.0 +4.36%
Jun, 2024 $244.2 $233.0 $11.25 20,107,481.0 -2.39%
May, 2024 $252.3 $234.6 $17.75 21,601,053.0 -0.56%
Apr, 2024 $268.6 $242.6 $25.96 24,867,310.0 -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%
specialty_industrial_machinery EMR
$131.18
price up icon 1.49%
specialty_industrial_machinery CMI
$422.37
price up icon 0.70%
specialty_industrial_machinery PH
$758.15
price up icon 0.61%
specialty_industrial_machinery AME
$188.00
price up icon 0.60%
specialty_industrial_machinery ROK
$349.53
price up icon 1.45%
Cap:     |  Volume (24h):