ITW
Illinois Tool Works Inc. ITW
$276.05
-6.92
(-2.45%)
Extended · +1.17σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ITW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $279.15 | $285.07 | $275.32 | $276.05 | 1.9M |
| 2026-07-16 | $271.63 | $283.48 | $270.67 | $282.97 | 1.6M |
| 2026-07-15 | $271.66 | $272.46 | $269.24 | $271.41 | 0.9M |
| 2026-07-14 | $274.41 | $274.88 | $271.33 | $272.28 | 1.3M |
| 2026-07-13 | $271.50 | $274.55 | $269.93 | $271.50 | 1.2M |
| 2026-07-10 | $265.97 | $271.12 | $265.58 | $268.81 | 1.1M |
| 2026-07-09 | $267.34 | $267.98 | $263.55 | $265.48 | 1.2M |
| 2026-07-08 | $267.59 | $269.01 | $264.20 | $265.10 | 1.2M |
| 2026-07-07 | $274.94 | $274.96 | $269.21 | $271.09 | 1.1M |
| 2026-07-06 | $273.35 | $275.60 | $271.57 | $274.27 | 1.0M |
| 2026-07-02 | $271.17 | $273.12 | $267.00 | $272.76 | 1.3M |
| 2026-07-01 | $268.77 | $272.15 | $265.86 | $268.97 | 1.4M |
| 2026-06-30 | $265.78 | $271.53 | $263.85 | $270.47 | 2.1M |
| 2026-06-29 | $266.87 | $268.57 | $265.27 | $267.47 | 1.1M |
| 2026-06-26 | $270.11 | $270.31 | $266.59 | $267.71 | 2.0M |
| 2026-06-25 | $265.87 | $273.25 | $265.28 | $270.60 | 1.7M |
| 2026-06-24 | $262.49 | $265.55 | $261.77 | $263.68 | 1.8M |
| 2026-06-23 | $263.03 | $264.90 | $261.25 | $261.64 | 1.3M |
| 2026-06-22 | $263.57 | $266.36 | $261.86 | $265.31 | 1.1M |
| 2026-06-18 | $264.98 | $269.51 | $263.54 | $264.09 | 2.6M |
| 2026-06-17 | $265.43 | $269.12 | $261.00 | $262.11 | 1.7M |
| 2026-06-16 | $264.37 | $266.57 | $263.37 | $265.78 | 1.6M |
| 2026-06-15 | $259.85 | $263.47 | $259.31 | $262.51 | 1.7M |
| 2026-06-12 | $256.68 | $257.48 | $254.15 | $257.43 | 0.8M |
| 2026-06-11 | $250.91 | $256.03 | $250.64 | $254.45 | 1.2M |
| 2026-06-10 | $254.56 | $257.46 | $250.11 | $250.17 | 1.4M |
| 2026-06-09 | $254.32 | $257.47 | $254.20 | $256.55 | 1.6M |
| 2026-06-08 | $253.17 | $254.80 | $250.94 | $252.39 | 1.1M |
| 2026-06-05 | $252.39 | $253.79 | $251.79 | $252.72 | 1.6M |
| 2026-06-04 | $253.72 | $253.72 | $249.84 | $251.12 | 1.0M |
| 2026-06-03 | $250.09 | $252.05 | $247.31 | $250.26 | 1.0M |
| 2026-06-02 | $246.88 | $249.62 | $246.11 | $248.58 | 1.3M |
| 2026-06-01 | $245.84 | $246.29 | $242.05 | $245.81 | 1.3M |
| 2026-05-29 | $248.67 | $249.21 | $246.95 | $247.28 | 3.0M |
| 2026-05-28 | $247.02 | $249.73 | $246.32 | $249.64 | 1.3M |
| 2026-05-27 | $251.64 | $253.69 | $250.28 | $250.29 | 1.1M |
| 2026-05-26 | $253.30 | $255.07 | $249.53 | $250.41 | 1.3M |
| 2026-05-22 | $251.91 | $252.74 | $249.43 | $252.20 | 0.9M |
| 2026-05-21 | $248.77 | $250.78 | $245.60 | $249.93 | 1.1M |
| 2026-05-20 | $247.55 | $250.90 | $245.08 | $250.77 | 1.7M |
| 2026-05-19 | $248.15 | $248.68 | $244.37 | $247.37 | 1.8M |
| 2026-05-18 | $248.58 | $250.97 | $246.36 | $249.46 | 1.9M |
| 2026-05-15 | $248.81 | $249.89 | $247.42 | $247.68 | 1.3M |
| 2026-05-14 | $252.36 | $252.61 | $249.69 | $250.77 | 0.8M |
| 2026-05-13 | $250.82 | $252.64 | $249.07 | $250.10 | 1.1M |
| 2026-05-12 | $252.80 | $253.91 | $249.65 | $251.41 | 1.2M |
| 2026-05-11 | $255.12 | $256.48 | $251.01 | $252.09 | 1.2M |
| 2026-05-08 | $256.10 | $257.29 | $253.97 | $254.76 | 0.9M |
| 2026-05-07 | $260.78 | $262.21 | $255.20 | $255.53 | 1.4M |
| 2026-05-06 | $257.98 | $262.15 | $257.64 | $260.52 | 1.3M |
| 2026-05-05 | $252.68 | $255.50 | $251.76 | $254.55 | 1.0M |
| 2026-05-04 | $253.91 | $254.78 | $250.46 | $251.65 | 1.2M |
| 2026-05-01 | $260.68 | $261.34 | $253.20 | $255.47 | 2.1M |
| 2026-04-30 | $250.00 | $259.33 | $247.00 | $258.01 | 3.5M |
| 2026-04-29 | $268.36 | $269.39 | $264.45 | $265.67 | 1.7M |
| 2026-04-28 | $271.23 | $271.23 | $265.96 | $268.47 | 1.1M |
| 2026-04-27 | $269.45 | $273.25 | $266.78 | $269.74 | 0.9M |
| 2026-04-24 | $271.83 | $272.39 | $269.09 | $269.29 | 1.2M |
| 2026-04-23 | $268.78 | $274.12 | $267.80 | $273.13 | 1.4M |
| 2026-04-22 | $272.64 | $274.00 | $266.82 | $267.09 | 1.1M |
| 2026-04-21 | $272.32 | $274.36 | $270.02 | $271.05 | 0.8M |
| 2026-04-20 | $272.26 | $273.11 | $270.37 | $272.68 | 1.1M |
| 2026-04-17 | $267.49 | $274.10 | $267.27 | $272.26 | 1.5M |
| 2026-04-16 | $264.06 | $267.65 | $263.07 | $265.61 | 1.0M |
| 2026-04-15 | $270.80 | $271.37 | $262.11 | $264.39 | 1.4M |
| 2026-04-14 | $273.32 | $274.55 | $271.55 | $272.25 | 1.0M |
| 2026-04-13 | $269.52 | $274.61 | $268.05 | $274.51 | 1.4M |
| 2026-04-10 | $273.81 | $274.66 | $270.31 | $270.52 | 1.0M |
| 2026-04-09 | $268.12 | $274.78 | $267.17 | $273.18 | 1.4M |
| 2026-04-08 | $265.99 | $269.64 | $261.52 | $269.51 | 1.3M |
| 2026-04-07 | $258.10 | $260.46 | $256.31 | $259.04 | 1.5M |
| 2026-04-06 | $256.99 | $258.71 | $255.67 | $258.48 | 0.8M |
| 2026-04-02 | $256.72 | $261.56 | $255.44 | $258.21 | 0.8M |
| 2026-04-01 | $260.23 | $263.35 | $259.44 | $260.54 | 1.2M |
| 2026-03-31 | $257.68 | $261.55 | $254.41 | $260.29 | 1.4M |
| 2026-03-30 | $261.25 | $262.01 | $255.58 | $256.19 | 1.1M |
| 2026-03-27 | $260.72 | $263.19 | $257.86 | $259.04 | 1.5M |
| 2026-03-26 | $264.52 | $266.64 | $260.43 | $261.37 | 1.5M |
| 2026-03-25 | $267.31 | $268.41 | $263.30 | $266.45 | 1.2M |
| 2026-03-24 | $260.12 | $266.45 | $258.88 | $265.04 | 1.0M |
| 2026-03-23 | $263.41 | $265.40 | $261.00 | $262.75 | 1.7M |
| 2026-03-20 | $260.86 | $262.28 | $256.13 | $257.68 | 2.4M |
| 2026-03-19 | $258.00 | $262.12 | $257.15 | $260.62 | 1.1M |
| 2026-03-18 | $266.59 | $268.40 | $260.26 | $260.74 | 1.2M |
| 2026-03-17 | $271.00 | $271.54 | $264.38 | $267.74 | 0.9M |
| 2026-03-16 | $269.20 | $270.11 | $267.47 | $268.64 | 0.7M |
| 2026-03-13 | $267.78 | $269.72 | $265.78 | $266.99 | 1.2M |
| 2026-03-12 | $269.51 | $271.60 | $265.47 | $265.62 | 1.6M |
| 2026-03-11 | $272.13 | $273.37 | $267.66 | $271.52 | 1.2M |
| 2026-03-10 | $275.50 | $278.06 | $273.03 | $273.29 | 1.2M |
| 2026-03-09 | $273.55 | $277.20 | $269.95 | $276.58 | 1.2M |
| 2026-03-06 | $281.00 | $281.36 | $274.81 | $277.16 | 1.4M |
| 2026-03-05 | $284.83 | $286.50 | $280.23 | $282.51 | 1.3M |
| 2026-03-04 | $286.80 | $287.91 | $284.32 | $287.17 | 0.8M |
| 2026-03-03 | $286.43 | $288.49 | $282.87 | $285.98 | 1.4M |
| 2026-03-02 | $287.82 | $291.80 | $285.29 | $291.17 | 1.5M |
| 2026-02-27 | $288.63 | $291.68 | $287.68 | $290.63 | 3.1M |
| 2026-02-26 | $290.96 | $291.75 | $286.72 | $290.28 | 1.4M |
| 2026-02-25 | $294.57 | $296.52 | $288.00 | $289.74 | 1.6M |
| 2026-02-24 | $293.85 | $296.50 | $293.47 | $294.56 | 1.2M |
| 2026-02-23 | $295.49 | $298.35 | $292.54 | $293.22 | 1.2M |
| 2026-02-20 | $293.70 | $298.10 | $292.57 | $294.98 | 1.5M |
| 2026-02-19 | $295.06 | $296.94 | $292.38 | $293.82 | 1.3M |
| 2026-02-18 | $298.14 | $298.64 | $295.36 | $296.16 | 1.1M |
| 2026-02-17 | $299.44 | $301.50 | $295.73 | $297.42 | 1.1M |
| 2026-02-13 | $298.01 | $302.23 | $295.19 | $299.60 | 1.3M |
| 2026-02-12 | $299.91 | $303.16 | $297.87 | $298.51 | 2.1M |
| 2026-02-11 | $291.96 | $299.90 | $291.96 | $298.07 | 1.4M |
| 2026-02-10 | $291.55 | $295.29 | $289.31 | $294.25 | 1.3M |
| 2026-02-09 | $291.34 | $294.18 | $289.53 | $290.58 | 1.9M |
| 2026-02-06 | $289.66 | $294.79 | $287.50 | $293.57 | 1.5M |
| 2026-02-05 | $287.94 | $293.83 | $286.83 | $288.29 | 2.6M |
| 2026-02-04 | $281.70 | $293.67 | $281.00 | $288.80 | 3.4M |
| 2026-02-03 | $266.98 | $282.88 | $263.46 | $278.91 | 3.6M |
| 2026-02-02 | $261.28 | $265.00 | $260.06 | $264.21 | 2.2M |
| 2026-01-30 | $262.23 | $263.06 | $258.10 | $261.26 | 1.4M |
| 2026-01-29 | $259.97 | $263.78 | $258.43 | $262.86 | 1.3M |
| 2026-01-28 | $258.14 | $260.59 | $257.61 | $258.25 | 1.1M |
| 2026-01-27 | $259.46 | $260.73 | $257.75 | $258.69 | 0.9M |
| 2026-01-26 | $259.02 | $260.28 | $257.41 | $259.15 | 1.1M |
| 2026-01-23 | $259.90 | $260.43 | $256.96 | $258.26 | 1.3M |
| 2026-01-22 | $261.07 | $262.61 | $259.37 | $259.69 | 1.3M |
| 2026-01-21 | $256.78 | $262.08 | $256.33 | $259.94 | 1.3M |
| 2026-01-20 | $260.20 | $261.99 | $253.73 | $254.45 | 1.3M |