Illinois Tool Works Inc (ITW) Historical Stock Data
258.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITW is up 0.12% a day on average. There have been 14 days where Illinois Tool Works Inc closed green and 16 days where ITW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 259.00 | 258.66 | ↓$0.34 (-0.13%) | 257.87 | 259.78 | 1.32M |
| 2025-12-12 | 258.82 | 258.02 | ↓$0.80 (-0.31%) | 256.81 | 259.27 | 0.97M |
| 2025-12-11 | 254.99 | 257.41 | ↑$2.42 (0.95%) | 254.11 | 258.17 | 1.04M |
| 2025-12-10 | 247.39 | 253.53 | ↑$6.14 (2.48%) | 246.56 | 254.18 | 1.23M |
| 2025-12-09 | 248.33 | 246.63 | ↓$1.70 (-0.68%) | 246.37 | 249.80 | 871.92K |
| 2025-12-08 | 248.76 | 248.13 | ↓$0.63 (-0.25%) | 247.73 | 250.43 | 0.99M |
| 2025-12-05 | 250.12 | 249.70 | ↓$0.42 (-0.17%) | 248.13 | 250.86 | 782.72K |
| 2025-12-04 | 250.69 | 249.38 | ↓$1.31 (-0.52%) | 248.43 | 251.55 | 1.02M |
| 2025-12-03 | 249.31 | 250.04 | ↑$0.73 (0.29%) | 247.83 | 251.61 | 1.06M |
| 2025-12-02 | 248.40 | 248.38 | ↓$0.02 (-0.01%) | 245.77 | 249.37 | 825.22K |
| 2025-12-01 | 247.32 | 247.49 | ↑$0.17 (0.07%) | 247.13 | 250.29 | 1.07M |
| 2025-11-28 | 248.28 | 249.28 | ↑$1.00 (0.40%) | 248.28 | 250.37 | 452.20K |
| 2025-11-26 | 247.12 | 248.99 | ↑$1.87 (0.76%) | 246.02 | 250.52 | 725.75K |
| 2025-11-25 | 245.17 | 248.35 | ↑$3.18 (1.30%) | 243.72 | 249.61 | 1.07M |
| 2025-11-24 | 247.29 | 242.53 | ↓$4.76 (-1.92%) | 242.35 | 248.35 | 2.51M |
| 2025-11-21 | 242.10 | 247.77 | ↑$5.67 (2.34%) | 241.28 | 248.45 | 1.55M |
| 2025-11-20 | 243.00 | 241.10 | ↓$1.90 (-0.78%) | 239.24 | 244.06 | 1.40M |
| 2025-11-19 | 241.73 | 241.07 | ↓$0.66 (-0.27%) | 239.52 | 243.18 | 0.99M |
| 2025-11-18 | 240.94 | 241.93 | ↑$0.99 (0.41%) | 238.82 | 243.49 | 1.37M |
| 2025-11-17 | 243.95 | 241.41 | ↓$2.54 (-1.04%) | 240.83 | 244.57 | 0.99M |
| 2025-11-14 | 244.99 | 243.97 | ↓$1.02 (-0.42%) | 242.56 | 245.32 | 0.98M |
| 2025-11-13 | 245.05 | 245.29 | ↑$0.24 (0.10%) | 244.34 | 247.01 | 1.06M |
| 2025-11-12 | 245.64 | 245.43 | ↓$0.21 (-0.09%) | 245.10 | 247.85 | 695.17K |
| 2025-11-11 | 245.50 | 245.36 | ↓$0.14 (-0.06%) | 244.64 | 246.36 | 662.71K |
| 2025-11-10 | 245.19 | 244.27 | ↓$0.92 (-0.38%) | 241.72 | 245.94 | 1.07M |
| 2025-11-07 | 244.32 | 245.49 | ↑$1.17 (0.48%) | 243.27 | 246.65 | 1.08M |
| 2025-11-06 | 244.78 | 244.30 | ↓$0.48 (-0.20%) | 243.27 | 247.09 | 0.92M |
| 2025-11-05 | 244.60 | 245.06 | ↑$0.46 (0.19%) | 243.03 | 246.44 | 1.59M |
| 2025-11-04 | 242.61 | 244.92 | ↑$2.31 (0.95%) | 242.31 | 245.37 | 1.42M |
| 2025-11-03 | 242.90 | 243.13 | ↑$0.23 (0.09%) | 240.52 | 243.69 | 1.02M |
Create an account or log in to view more rows.
$ITW oversold
$ITW Market is down
No worries
$ITW Another boring day I believe
$ITW im in.
$ITW I hate this company.
$ITW keep inchin
$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.