NYSE - Nasdaq Real Time Price
USD
Illinois Tool Works Inc. (ITW)
280.24
-1.16
(-0.41%)
As of 2:58:24 PM EDT. Market Open.
Trade ITW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
283.60
285.83
279.05
280.07
280.07
671,970
Oct 29, 2026
277.43
281.44
275.55
281.40
281.40
1,063,300
Oct 28, 2026
276.75
278.37
272.78
276.07
276.07
1,510,100
Oct 27, 2026
272.30
280.46
267.90
275.93
275.93
2,263,500
Oct 26, 2026
277.14
279.73
275.94
276.22
276.22
1,597,800
Oct 23, 2026
276.83
279.83
273.35
275.75
275.75
1,441,500
Oct 22, 2026
277.68
279.71
267.86
279.24
279.24
2,155,200
Oct 21, 2026
275.65
278.02
274.10
276.80
276.80
1,020,300
Oct 20, 2026
269.66
275.35
269.66
274.97
274.97
1,195,100
Oct 19, 2026
271.48
271.92
268.53
270.17
270.17
798,300
Oct 16, 2026
273.23
276.19
270.88
272.28
272.28
1,436,100
Oct 15, 2026
272.49
275.47
270.22
271.19
271.19
1,411,900
Oct 14, 2026
265.92
269.56
265.77
269.47
269.47
1,222,700
Oct 13, 2026
266.61
267.44
262.86
266.32
266.32
960,400
Oct 12, 2026
263.92
267.95
263.20
265.11
265.11
865,600
Oct 9, 2026
262.73
265.22
260.20
264.13
264.13
1,278,500
Oct 8, 2026
259.21
264.93
259.09
264.71
264.71
1,166,000
Oct 7, 2026
265.32
266.73
260.82
261.15
261.15
1,211,900
Oct 6, 2026
264.63
269.03
264.25
267.14
267.14
1,836,100
Oct 5, 2026
261.91
265.94
258.46
264.19
264.19
1,176,700
Oct 2, 2026
263.11
264.41
261.52
262.92
262.92
1,141,000
Oct 1, 2026
256.63
261.56
255.69
260.84
260.84
1,574,600
Sep 30, 2026
1.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
265.65
266.88
257.23
257.28
257.28
2,766,300
Sep 29, 2026
271.92
274.44
266.00
267.07
265.35
2,304,300
Sep 28, 2026
273.34
275.32
271.91
273.83
272.07
813,600
Sep 25, 2026
272.74
276.39
271.72
274.32
272.55
1,007,300
Sep 24, 2026
272.60
274.14
270.38
272.00
270.25
1,338,000
Sep 23, 2026
269.63
274.58
269.63
273.42
271.66
1,676,100
Sep 22, 2026
269.96
270.66
267.79
270.47
268.73
922,200
Sep 21, 2026
269.97
270.65
266.84
267.52
265.80
1,637,600
Sep 18, 2026
267.60
270.26
266.42
269.42
267.68
2,094,100
Sep 17, 2026
270.64
270.65
265.53
267.51
265.79
1,027,100
Sep 16, 2026
269.81
270.21
265.14
267.33
265.61
1,194,500
Sep 15, 2026
269.47
270.26
266.29
268.60
266.87
1,034,600
Sep 14, 2026
265.35
270.79
265.08
269.04
267.31
1,280,500
Sep 11, 2026
267.94
269.65
266.16
268.16
266.43
1,019,600
Sep 10, 2026
262.57
265.54
261.35
265.20
263.49
1,646,400
Sep 9, 2026
267.14
268.26
263.53
263.99
262.29
1,385,300
Sep 8, 2026
268.77
271.24
267.23
268.69
266.96
1,053,500
Sep 4, 2026
270.94
273.86
269.35
270.12
268.38
1,044,200
Sep 3, 2026
271.86
272.59
267.81
271.65
269.90
979,900
Sep 2, 2026
270.53
270.53
265.89
269.09
267.36
1,673,800
Sep 1, 2026
275.04
276.76
268.96
269.88
268.14
1,086,000
Aug 31, 2026
279.05
279.50
274.86
275.37
273.60
1,251,100
Aug 28, 2026
283.35
284.43
278.50
280.10
278.30
837,000
Aug 27, 2026
283.30
283.38
279.25
281.67
279.86
809,500
Aug 26, 2026
283.01
286.26
282.24
285.51
283.67
889,700
Aug 25, 2026
286.27
286.27
280.91
281.65
279.84
766,800
Aug 24, 2026
283.91
286.18
282.40
283.95
282.12
809,200
Aug 21, 2026
284.10
284.17
281.04
282.29
280.47
872,300
Aug 20, 2026
282.70
285.65
281.81
282.74
280.92
1,014,100
Aug 19, 2026
286.55
289.88
283.84
284.25
282.42
894,500
Aug 18, 2026
288.87
289.44
284.57
284.66
282.83
1,069,700
Aug 17, 2026
289.87
290.90
287.21
287.28
285.43
970,400
Aug 14, 2026
290.11
291.02
288.10
290.81
288.94
1,403,900
Aug 13, 2026
294.80
295.10
288.70
290.98
289.11
683,700
Aug 12, 2026
292.73
294.23
289.76
292.51
290.63
912,100
Aug 11, 2026
294.67
297.76
292.81
293.15
291.26
836,000
Aug 10, 2026
296.18
296.70
293.44
294.52
292.62
797,600
Aug 7, 2026
293.55
297.67
292.45
296.66
294.75
919,000
Aug 6, 2026
300.16
300.53
293.88
294.70
292.80
912,800
Aug 5, 2026
296.17
297.50
293.58
297.32
295.41
907,800
Aug 4, 2026
284.92
296.33
284.36
295.06
293.16
1,215,500
Aug 3, 2026
288.51
291.75
285.52
288.49
286.63
1,183,500
Jul 31, 2026
282.51
287.99
281.87
286.95
285.10
1,823,500
Jul 30, 2026
296.24
296.24
281.95
283.70
281.87
2,297,500
Jul 29, 2026
298.60
298.60
289.57
292.45
290.57
1,849,200
Jul 28, 2026
298.71
301.92
293.26
295.16
293.26
2,855,200
Jul 27, 2026
284.01
287.94
283.68
284.82
282.99
2,119,000
Jul 24, 2026
278.04
283.03
276.23
283.02
281.20
1,349,500
Jul 23, 2026
273.43
277.03
271.27
276.91
275.13
1,491,800
Jul 22, 2026
272.77
275.76
272.14
273.93
272.17
1,204,400
Jul 21, 2026
272.54
274.21
270.00
271.99
270.24
1,593,800
Jul 20, 2026
277.02
277.29
270.60
271.69
269.94
2,062,600
Jul 17, 2026
279.15
285.07
275.32
276.05
274.27
1,850,600
Jul 16, 2026
271.63
283.48
270.67
282.97
281.15
1,590,800
Jul 15, 2026
271.66
272.46
269.24
271.41
269.66
918,500
Jul 14, 2026
274.41
274.88
271.33
272.28
270.53
1,329,800
Jul 13, 2026
271.50
274.55
269.93
271.50
269.75
1,248,500
Jul 10, 2026
265.97
271.12
265.58
268.81
267.08
1,119,500
Jul 9, 2026
267.34
267.98
263.55
265.48
263.77
1,174,000
Jul 8, 2026
267.59
269.01
264.20
265.10
263.39
1,182,000
Jul 7, 2026
274.94
274.96
269.21
271.09
269.34
1,064,300
Jul 6, 2026
273.35
275.60
271.57
274.27
272.50
1,044,500
Jul 2, 2026
271.17
273.12
267.00
272.76
271.00
1,260,900
Jul 1, 2026
268.77
272.15
265.86
268.97
267.24
1,408,300
Jun 30, 2026
1.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
265.78
271.53
263.85
270.47
268.73
2,149,600
Jun 29, 2026
266.87
268.57
265.27
267.47
264.15
1,121,100
Jun 26, 2026
270.11
270.31
266.59
267.71
264.38
1,965,000
Jun 25, 2026
265.87
273.25
265.28
270.60
267.24
1,650,900
Jun 24, 2026
262.49
265.55
261.77
263.68
260.40
1,823,300
Jun 23, 2026
263.03
264.90
261.25
261.64
258.39
1,330,300
Jun 22, 2026
263.57
266.36
261.86
265.31
262.01
1,113,900
Jun 18, 2026
264.98
269.51
263.54
264.09
260.81
2,590,000
Jun 17, 2026
265.43
269.12
261.00
262.11
258.85
1,698,800
Jun 16, 2026
264.37
266.57
263.37
265.78
262.48
1,579,400
Jun 15, 2026
259.85
263.47
259.31
262.51
259.25
1,725,900
Jun 12, 2026
256.68
257.48
254.15
257.43
254.23
817,900
Jun 11, 2026
250.91
256.03
250.64
254.45
251.29
1,201,500
Jun 10, 2026
254.56
257.46
250.11
250.17
247.06
1,350,000
Jun 9, 2026
254.32
257.47
254.20
256.55
253.36
1,637,400
Jun 8, 2026
253.17
254.80
250.94
252.39
249.26
1,075,800
Jun 5, 2026
252.39
253.79
251.79
252.72
249.58
1,582,600
Jun 4, 2026
253.72
253.72
249.84
251.12
248.00
966,300
Jun 3, 2026
250.09
252.05
247.31
250.26
247.15
1,020,800
Jun 2, 2026
246.88
249.62
246.11
248.58
245.49
1,251,600
Jun 1, 2026
245.84
246.29
242.05
245.81
242.76
1,339,100
May 29, 2026
248.67
249.21
246.95
247.28
244.21
2,995,500
May 28, 2026
247.02
249.73
246.32
249.64
246.54
1,301,800
May 27, 2026
251.64
253.69
250.28
250.29
247.18
1,126,200
May 26, 2026
253.30
255.07
249.53
250.41
247.30
1,269,400
May 22, 2026
251.91
252.74
249.43
252.20
249.07
874,200
May 21, 2026
248.77
250.78
245.60
249.93
246.83
1,090,100
May 20, 2026
247.55
250.90
245.08
250.77
247.66
1,707,700
May 19, 2026
248.15
248.68
244.37
247.37
244.30
1,818,400
May 18, 2026
248.58
250.97
246.36
249.46
246.36
1,924,700
May 15, 2026
248.81
249.89
247.42
247.68
244.60
1,343,700
May 14, 2026
252.36
252.61
249.69
250.77
247.66
811,200
May 13, 2026
250.82
252.64
249.07
250.10
246.99
1,137,700
May 12, 2026
252.80
253.91
249.65
251.41
248.29
1,169,500
May 11, 2026
255.12
256.48
251.01
252.09
248.96
1,201,100
May 8, 2026
256.10
257.29
253.97
254.76
251.60
884,600
May 7, 2026
260.78
262.21
255.20
255.53
252.36
1,413,100
May 6, 2026
257.98
262.15
257.64
260.52
257.28
1,276,500
May 5, 2026
252.68
255.50
251.76
254.55
251.39
1,033,100
May 4, 2026
253.91
254.78
250.46
251.65
248.52
1,213,900
May 1, 2026
260.68
261.34
253.20
255.47
252.30
2,070,700
Apr 30, 2026
250.00
259.33
247.00
258.01
254.81
3,486,800
Apr 29, 2026
268.36
269.39
264.45
265.67
262.37
1,658,200
Apr 28, 2026
271.23
271.23
265.96
268.47
265.14
1,098,600
Apr 27, 2026
269.45
273.25
266.78
269.74
266.39
945,500
Apr 24, 2026
271.83
272.39
269.09
269.29
265.95
1,168,300
Apr 23, 2026
268.78
274.12
267.80
273.13
269.74
1,350,600
Apr 22, 2026
272.64
274.00
266.82
267.09
263.77
1,088,000
Apr 21, 2026
272.32
274.36
270.02
271.05
267.68
816,500
Apr 20, 2026
272.26
273.11
270.37
272.68
269.29
1,118,800
Apr 17, 2026
267.49
274.10
267.27
272.26
268.88
1,474,600
Apr 16, 2026
264.06
267.65
263.07
265.61
262.31
983,300
Apr 15, 2026
270.80
271.37
262.11
264.39
261.11
1,390,400
Apr 14, 2026
273.32
274.55
271.55
272.25
268.87
1,024,800
Apr 13, 2026
269.52
274.61
268.05
274.51
271.10
1,408,300
Apr 10, 2026
273.81
274.66
270.31
270.52
267.16
982,200
Apr 9, 2026
268.12
274.78
267.17
273.18
269.79
1,371,700
Apr 8, 2026
265.99
269.64
261.52
269.51
266.16
1,270,200
Apr 7, 2026
258.10
260.46
256.31
259.04
255.82
1,459,900
Apr 6, 2026
256.99
258.71
255.67
258.48
255.27
817,300
Apr 2, 2026
256.72
261.56
255.44
258.21
255.00
813,300
Apr 1, 2026
260.23
263.35
259.44
260.54
257.30
1,227,100
Mar 31, 2026
1.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
257.68
261.55
254.41
260.29
257.06
1,413,300
Mar 30, 2026
261.25
262.01
255.58
256.19
251.42
1,071,100
Mar 27, 2026
260.72
263.19
257.86
259.04
254.21
1,482,100
Mar 26, 2026
264.52
266.64
260.43
261.37
256.50
1,503,900
Mar 25, 2026
267.31
268.41
263.30
266.45
261.49
1,169,500
Mar 24, 2026
260.12
266.45
258.88
265.04
260.10
1,046,000
Mar 23, 2026
263.41
265.40
261.00
262.75
257.86
1,650,100
Mar 20, 2026
260.86
262.28
256.13
257.68
252.88
2,353,200
Mar 19, 2026
258.00
262.12
257.15
260.62
255.77
1,125,300
Mar 18, 2026
266.59
268.40
260.26
260.74
255.88
1,224,300
Mar 17, 2026
271.00
271.54
264.38
267.74
262.75
859,000
Mar 16, 2026
269.20
270.11
267.47
268.64
263.64
716,200
Mar 13, 2026
267.78
269.72
265.78
266.99
262.02
1,159,400
Mar 12, 2026
269.51
271.60
265.47
265.62
260.67
1,598,400
Mar 11, 2026
272.13
273.37
267.66
271.52
266.46
1,164,100
Mar 10, 2026
275.50
278.06
273.03
273.29
268.20
1,187,100
Mar 9, 2026
273.55
277.20
269.95
276.58
271.43
1,248,800
Mar 6, 2026
281.00
281.36
274.81
277.16
272.00
1,382,800
Mar 5, 2026
284.83
286.50
280.23
282.51
277.25
1,284,500
Mar 4, 2026
286.80
287.91
284.32
287.17
281.82
808,200
Mar 3, 2026
286.43
288.49
282.87
285.98
280.65
1,442,200
Mar 2, 2026
287.82
291.80
285.29
291.17
285.75
1,475,100
Feb 27, 2026
288.63
291.68
287.68
290.63
285.22
3,075,000
Feb 26, 2026
290.96
291.75
286.72
290.28
284.87
1,416,900
Feb 25, 2026
294.57
296.52
288.00
289.74
284.34
1,620,600
Feb 24, 2026
293.85
296.50
293.47
294.56
289.07
1,189,400
Feb 23, 2026
295.49
298.35
292.54
293.22
287.76
1,230,300
Feb 20, 2026
293.70
298.10
292.57
294.98
289.49
1,473,300
Feb 19, 2026
295.06
296.94
292.38
293.82
288.35
1,265,700
Feb 18, 2026
298.14
298.64
295.36
296.16
290.64
1,082,700
Feb 17, 2026
299.44
301.50
295.73
297.42
291.88
1,095,700
Feb 13, 2026
298.01
302.23
295.19
299.60
294.02
1,310,800
Feb 12, 2026
299.91
303.16
297.87
298.51
292.95
2,079,900
Feb 11, 2026
291.96
299.90
291.96
298.07
292.52
1,404,900
Feb 10, 2026
291.55
295.29
289.31
294.25
288.77
1,261,800
Feb 9, 2026
291.34
294.18
289.53
290.58
285.17
1,888,000
Feb 6, 2026
289.66
294.79
287.50
293.57
288.10
1,531,400
Feb 5, 2026
287.94
293.83
286.83
288.29
282.92
2,641,300
Feb 4, 2026
281.70
293.67
281.00
288.80
283.42
3,382,700
Feb 3, 2026
266.98
282.88
263.46
278.91
273.71
3,598,500
Feb 2, 2026
261.28
265.00
260.06
264.21
259.29
2,156,100
Jan 30, 2026
262.23
263.06
258.10
261.26
256.39
1,438,300
Jan 29, 2026
259.97
263.78
258.43
262.86
257.96
1,269,400
Jan 28, 2026
258.14
260.59
257.61
258.25
253.44
1,062,400
Jan 27, 2026
259.46
260.73
257.75
258.69
253.87
860,500
Jan 26, 2026
259.02
260.28
257.41
259.15
254.32
1,126,800
Jan 23, 2026
259.90
260.43
256.96
258.26
253.45
1,292,800
Jan 22, 2026
261.07
262.61
259.37
259.69
254.85
1,282,100
Jan 21, 2026
256.78
262.08
256.33
259.94
255.10
1,259,400
Jan 20, 2026
260.20
261.99
253.73
254.45
249.71
1,316,600
Jan 16, 2026
261.51
264.27
260.05
263.47
258.56
1,280,500
Jan 15, 2026
259.93
262.71
258.52
261.89
257.01
1,023,500
Jan 14, 2026
256.76
260.97
256.64
258.89
254.07
1,676,100
Jan 13, 2026
255.26
256.95
254.70
256.76
251.98
1,340,200
Jan 12, 2026
254.43
255.47
252.69
254.54
249.80
1,056,000
Jan 9, 2026
254.77
256.11
252.07
255.12
250.37
1,348,500
Jan 8, 2026
245.97
255.06
245.97
253.73
249.00
1,530,100
Jan 7, 2026
254.48
255.08
246.37
246.99
242.39
1,363,700
Jan 6, 2026
248.35
254.20
247.55
254.15
249.42
1,860,800
Jan 5, 2026
248.56
251.31
247.61
249.59
244.94
2,419,000
Jan 2, 2026
246.65
249.55
244.55
249.50
244.85
1,622,700
Dec 31, 2025
1.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
248.42
249.51
246.29
246.30
241.71
750,500
Dec 30, 2025
251.50
251.96
250.13
250.83
244.58
669,100
Dec 29, 2025
252.46
253.59
251.60
252.23
245.94
1,169,000
Dec 26, 2025
251.59
252.93
251.50
252.46
246.17
412,500
Dec 24, 2025
251.83
252.67
251.10
251.95
245.67
291,700
Dec 23, 2025
251.86
253.00
251.23
251.83
245.55
594,100
Dec 22, 2025
250.17
252.98
248.82
251.57
245.30
768,300
Dec 19, 2025
250.56
250.77
248.64
250.14
243.90
3,335,300
Dec 18, 2025
252.57
254.28
250.67
251.18
244.92
1,415,900
Dec 17, 2025
250.54
253.71
249.37
252.40
246.11
1,317,400
Dec 16, 2025
255.09
256.32
249.53
250.66
244.41
1,735,300
Dec 15, 2025
259.00
259.78
257.87
258.66
252.21
1,315,700
Dec 12, 2025
258.82
259.27
256.81
258.02
251.59
967,300
Dec 11, 2025
254.99
258.17
254.11
257.41
250.99
1,041,100
Dec 10, 2025
247.39
254.18
246.56
253.53
247.21
1,231,900
Dec 9, 2025
248.33
249.80
246.37
246.63
240.48
871,900
Dec 8, 2025
248.76
250.43
247.73
248.13
241.95
994,500
Dec 5, 2025
250.12
250.86
248.13
249.70
243.48
782,700
Dec 4, 2025
250.69
251.55
248.43
249.38
243.16
1,021,600
Dec 3, 2025
249.31
251.61
247.83
250.04
243.81
1,062,000
Dec 2, 2025
248.40
249.37
245.77
248.38
242.19
825,200
Dec 1, 2025
247.32
250.29
247.13
247.49
241.32
1,066,900
Nov 28, 2025
248.28
250.37
248.28
249.28
243.07
452,200
Nov 26, 2025
247.12
250.52
246.02
248.99
242.78
725,700
Nov 25, 2025
245.17
249.61
243.72
248.35
242.16
1,070,100
Nov 24, 2025
247.29
248.35
242.35
242.53
236.48
2,511,800
Nov 21, 2025
242.10
248.45
241.28
247.77
241.59
1,548,900
Nov 20, 2025
243.00
244.06
239.24
241.10
235.09
1,403,300
Nov 19, 2025
241.73
243.18
239.52
241.07
235.06
990,800
Nov 18, 2025
240.94
243.49
238.82
241.93
235.90
1,365,700
Nov 17, 2025
243.95
244.57
240.83
241.41
235.39
989,500
Nov 14, 2025
244.99
245.32
242.56
243.97
237.89
978,500
Nov 13, 2025
245.05
247.01
244.34
245.29
239.18
1,060,100
Nov 12, 2025
245.64
247.85
245.10
245.43
239.31
695,200
Nov 11, 2025
245.50
246.36
244.64
245.36
239.24
662,700
Nov 10, 2025
245.19
245.94
241.72
244.27
238.18
1,069,100
Nov 7, 2025
244.32
246.65
243.27
245.49
239.37
1,077,200
Nov 6, 2025
244.78
247.09
243.27
244.30
238.21
915,900
Nov 5, 2025
244.60
246.44
243.03
245.06
238.95
1,591,100
Nov 4, 2025
242.61
245.39
242.02
244.92
238.82
1,420,000
Nov 3, 2025
242.90
243.69
240.52
243.13
237.07
1,250,100
Oct 31, 2025
241.73
244.83
241.04
243.92
237.84
1,649,500
Oct 30, 2025
241.47
247.36
240.67
243.64
237.57
1,346,800
