NYSE - Nasdaq Real Time Price USD

Illinois Tool Works Inc. (ITW)

248.96 +0.80 (+0.32%)
As of 3:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 247.79 250.09 247.79 248.96 248.96 440,285
Apr 25, 2024 250.24 251.98 247.15 248.16 248.16 1,144,700
Apr 24, 2024 250.17 251.94 249.22 251.76 251.76 1,252,500
Apr 23, 2024 250.67 252.48 250.13 250.64 250.64 891,200
Apr 22, 2024 251.11 252.71 249.38 249.96 249.96 1,004,400
Apr 19, 2024 249.41 250.92 248.48 250.46 250.46 2,118,600
Apr 18, 2024 250.53 250.82 248.08 248.83 248.83 810,800
Apr 17, 2024 252.74 252.85 249.03 249.54 249.54 845,300
Apr 16, 2024 253.86 254.32 250.81 251.21 251.21 1,032,100
Apr 15, 2024 256.48 257.58 253.39 253.83 253.83 2,036,400
Apr 12, 2024 255.70 256.31 251.95 253.51 253.51 1,132,400
Apr 11, 2024 258.96 260.75 257.24 257.68 257.68 1,104,300
Apr 10, 2024 260.42 261.30 257.71 259.29 259.29 761,800
Apr 9, 2024 262.53 264.41 259.89 262.58 262.58 917,200
Apr 8, 2024 263.78 264.71 261.80 262.04 262.04 771,800
Apr 5, 2024 263.12 264.26 262.03 262.94 262.94 908,500
Apr 4, 2024 266.61 268.04 261.55 261.78 261.78 1,064,100
Apr 3, 2024 263.54 264.88 263.33 264.21 264.21 856,700
Apr 2, 2024 266.10 266.56 263.59 263.93 263.93 906,700
Apr 1, 2024 268.13 268.59 265.15 265.23 265.23 919,900
Mar 28, 2024 269.02 269.69 267.37 268.33 268.33 1,132,500
Mar 27, 2024 1.40 Dividend
Mar 27, 2024 265.78 268.28 265.56 268.21 268.21 887,000
Mar 26, 2024 265.96 267.12 265.28 265.49 264.09 978,400
Mar 25, 2024 267.95 269.19 265.69 265.86 264.46 969,600
Mar 22, 2024 270.84 271.15 268.35 268.66 267.24 1,046,200
Mar 21, 2024 268.87 270.54 268.36 270.33 268.90 1,164,700
Mar 20, 2024 266.79 268.86 264.98 268.75 267.33 818,600
Mar 19, 2024 263.82 267.08 263.82 266.33 264.93 1,117,500
Mar 18, 2024 269.00 269.24 264.66 264.86 263.46 970,600
Mar 15, 2024 262.81 266.95 262.81 266.92 265.51 11,556,400
Mar 14, 2024 265.22 266.81 262.64 264.92 263.52 2,400,300
Mar 13, 2024 263.60 264.17 261.98 262.67 261.28 1,588,300
Mar 12, 2024 262.33 263.55 260.29 262.88 261.49 1,053,000
Mar 11, 2024 261.71 261.91 259.43 261.78 260.40 1,200,400
Mar 8, 2024 261.98 262.96 260.77 261.18 259.80 912,900
Mar 7, 2024 262.65 263.32 260.55 261.48 260.10 1,160,100
Mar 6, 2024 258.84 261.72 258.47 260.26 258.89 1,107,300
Mar 5, 2024 259.12 260.90 257.23 257.88 256.52 1,383,700
Mar 4, 2024 254.06 260.43 254.01 259.07 257.70 1,652,400
Mar 1, 2024 261.74 262.00 258.26 260.19 258.82 1,139,800
Feb 29, 2024 263.63 263.63 261.38 262.15 260.77 1,370,400
Feb 28, 2024 262.06 263.67 261.75 262.67 261.28 844,300
Feb 27, 2024 260.83 261.77 258.63 261.51 260.13 1,012,300
Feb 26, 2024 259.23 260.81 258.71 259.75 258.38 907,200
Feb 23, 2024 258.74 260.99 258.74 260.13 258.76 990,600
Feb 22, 2024 258.05 259.33 257.16 258.67 257.31 1,398,300
Feb 21, 2024 256.54 258.08 254.94 258.05 256.69 822,100
Feb 20, 2024 254.00 256.75 253.84 255.60 254.25 1,095,000
Feb 16, 2024 256.50 257.10 252.97 253.92 252.58 1,202,800
Feb 15, 2024 254.26 256.98 253.65 256.83 255.48 903,500
Feb 14, 2024 253.00 254.22 251.76 254.12 252.78 904,200
Feb 13, 2024 254.45 254.69 249.59 251.72 250.39 1,026,800
Feb 12, 2024 255.52 257.23 254.46 256.42 255.07 786,600
Feb 9, 2024 254.41 255.77 253.63 255.75 254.40 685,200
Feb 8, 2024 253.72 254.75 251.32 254.51 253.17 732,400
Feb 7, 2024 256.42 257.65 253.49 254.09 252.75 1,134,500
Feb 6, 2024 252.51 255.72 251.52 255.69 254.34 1,258,300
Feb 5, 2024 253.66 255.13 252.58 254.21 252.87 1,195,700
Feb 2, 2024 254.82 256.49 252.69 256.06 254.71 1,391,800
Feb 1, 2024 254.00 256.22 249.24 255.55 254.20 2,916,000
Jan 31, 2024 267.12 267.12 260.81 260.90 259.52 2,665,600
Jan 30, 2024 263.16 266.36 263.03 265.81 264.41 1,072,400
Jan 29, 2024 261.95 264.18 261.39 264.18 262.79 1,174,000
Jan 26, 2024 262.67 264.19 261.65 262.41 261.03 1,071,900
Jan 25, 2024 260.94 262.70 259.52 262.18 260.80 1,322,100
Jan 24, 2024 262.33 262.61 258.54 258.60 257.24 1,132,800
Jan 23, 2024 258.34 261.06 257.72 260.91 259.53 1,078,300
Jan 22, 2024 256.01 258.40 255.85 257.69 256.33 623,400
Jan 19, 2024 253.23 255.51 250.87 255.51 254.16 895,900
Jan 18, 2024 250.38 253.53 250.02 252.78 251.45 1,047,600
Jan 17, 2024 252.28 253.91 250.06 250.22 248.90 1,177,000
Jan 16, 2024 252.56 254.03 250.86 253.70 252.36 726,500
Jan 12, 2024 256.03 256.96 253.03 253.63 252.29 974,000
Jan 11, 2024 254.32 254.60 251.60 253.97 252.63 1,065,800
Jan 10, 2024 252.84 255.62 252.84 253.98 252.64 1,095,000
Jan 9, 2024 256.17 256.82 254.54 256.41 255.06 772,500
Jan 8, 2024 257.85 258.09 254.84 257.22 255.86 1,155,500
Jan 5, 2024 259.36 260.55 257.00 257.96 256.60 723,400
Jan 4, 2024 259.61 261.72 258.97 259.38 258.01 926,200
Jan 3, 2024 259.30 259.38 257.11 258.30 256.94 876,900
Jan 2, 2024 260.09 262.09 258.76 260.59 259.22 755,700
Dec 29, 2023 261.54 262.82 260.96 261.94 260.56 634,200
Dec 28, 2023 1.40 Dividend
Dec 28, 2023 262.01 262.68 261.06 261.88 260.50 764,900
Dec 27, 2023 263.72 265.00 263.00 263.67 260.89 626,200
Dec 26, 2023 261.99 264.78 261.99 263.73 260.95 924,500
Dec 22, 2023 261.21 263.23 261.02 261.91 259.15 496,900
Dec 21, 2023 258.68 260.65 257.89 260.49 257.74 855,600
Dec 20, 2023 258.06 260.71 256.64 256.69 253.98 955,900
Dec 19, 2023 258.75 259.22 257.21 258.59 255.86 831,500
Dec 18, 2023 259.11 259.11 256.63 257.66 254.94 639,800
Dec 15, 2023 257.42 259.97 255.31 258.34 255.61 2,269,700
Dec 14, 2023 255.00 259.86 254.32 259.30 256.56 1,019,400
Dec 13, 2023 252.00 253.57 249.15 252.59 249.92 913,000
Dec 12, 2023 251.84 252.91 250.56 251.75 249.09 982,100
Dec 11, 2023 250.02 251.37 249.59 250.40 247.76 1,115,400
Dec 8, 2023 248.00 250.55 247.43 249.61 246.98 1,781,200
Dec 7, 2023 248.03 248.64 246.82 247.57 244.96 582,200
Dec 6, 2023 245.84 248.98 245.84 246.89 244.28 1,040,400
Dec 5, 2023 246.76 247.59 244.30 244.62 242.04 686,600
Dec 4, 2023 243.60 247.80 243.08 247.57 244.96 807,200
Dec 1, 2023 241.73 245.57 240.40 245.24 242.65 774,300
Nov 30, 2023 241.79 242.61 238.98 242.21 239.65 2,014,400
Nov 29, 2023 243.16 243.73 240.50 240.83 238.29 698,500
Nov 28, 2023 242.00 242.64 240.26 241.25 238.70 971,100
Nov 27, 2023 240.68 242.27 238.69 241.80 239.25 777,800
Nov 24, 2023 240.81 241.85 240.26 241.85 239.30 284,800
Nov 22, 2023 242.41 242.72 239.82 240.70 238.16 931,500
Nov 21, 2023 239.70 242.04 239.20 241.81 239.26 1,052,600
Nov 20, 2023 239.61 240.62 237.60 239.62 237.09 942,800
Nov 17, 2023 240.15 240.61 238.75 239.92 237.39 1,251,700
Nov 16, 2023 237.73 240.33 237.73 239.02 236.50 792,500
Nov 15, 2023 237.11 240.03 237.11 237.52 235.01 878,900
Nov 14, 2023 236.00 238.47 235.16 236.43 233.93 1,021,200
Nov 13, 2023 231.51 232.90 231.21 232.11 229.66 747,600
Nov 10, 2023 229.46 232.63 228.44 232.49 230.04 1,178,300
Nov 9, 2023 229.50 230.18 227.66 228.50 226.09 1,121,200
Nov 8, 2023 230.00 230.97 227.96 229.01 226.59 1,204,200
Nov 7, 2023 230.74 231.35 229.08 229.89 227.46 1,093,600
Nov 6, 2023 233.00 233.95 230.55 231.15 228.71 1,043,600
Nov 3, 2023 234.39 237.57 231.97 233.11 230.65 1,098,400
Nov 2, 2023 227.17 232.08 225.88 231.71 229.26 1,282,000
Nov 1, 2023 224.99 225.44 221.84 224.54 222.17 931,800
Oct 31, 2023 223.30 224.75 221.82 224.12 221.75 1,767,500
Oct 30, 2023 224.11 226.62 222.53 223.58 221.22 921,400
Oct 27, 2023 224.16 227.04 222.21 223.26 220.90 1,118,800
Oct 26, 2023 226.85 229.49 223.26 224.16 221.79 1,304,400
Oct 25, 2023 221.70 226.90 219.01 225.97 223.58 2,168,900
Oct 24, 2023 225.51 226.00 217.50 223.06 220.71 2,174,500
Oct 23, 2023 225.50 225.88 222.32 222.45 220.10 1,586,600
Oct 20, 2023 225.23 226.74 222.64 223.56 221.20 2,513,300
Oct 19, 2023 224.81 228.74 224.00 224.90 222.53 1,309,000
Oct 18, 2023 233.18 233.18 225.18 225.41 223.03 1,145,200
Oct 17, 2023 232.36 235.93 231.68 235.30 232.82 801,700
Oct 16, 2023 233.56 235.57 231.56 233.61 231.14 1,047,300
Oct 13, 2023 234.00 234.86 230.63 231.50 229.06 1,098,200
Oct 12, 2023 236.00 236.00 232.41 233.73 231.26 1,087,300
Oct 11, 2023 235.48 236.96 234.92 236.61 234.11 820,500
Oct 10, 2023 235.74 237.57 234.43 234.98 232.50 953,700
Oct 9, 2023 233.84 235.06 231.37 234.48 232.01 917,700
Oct 6, 2023 231.94 236.47 231.56 235.05 232.57 1,132,000
Oct 5, 2023 231.67 234.68 230.61 232.83 230.37 1,066,200
Oct 4, 2023 230.57 232.89 229.08 232.07 229.62 969,300
Oct 3, 2023 229.22 231.13 228.83 230.41 227.98 1,072,600
Oct 2, 2023 229.82 231.28 228.40 230.08 227.65 1,187,800
Sep 29, 2023 233.69 234.44 228.75 230.31 227.88 827,100
Sep 28, 2023 1.40 Dividend
Sep 28, 2023 229.59 233.97 227.00 232.05 229.60 1,078,900
Sep 27, 2023 231.49 232.85 230.00 232.40 228.56 801,700
Sep 26, 2023 232.97 234.06 230.09 230.09 226.29 837,000
Sep 25, 2023 232.73 235.15 232.73 234.47 230.60 577,100
Sep 22, 2023 232.08 235.15 232.03 233.51 229.65 994,900
Sep 21, 2023 235.24 235.24 231.91 232.11 228.28 1,028,400
Sep 20, 2023 239.16 241.14 235.89 236.20 232.30 766,900
Sep 19, 2023 237.10 238.31 235.71 237.52 233.60 958,900
Sep 18, 2023 238.73 239.52 237.21 237.71 233.78 1,003,900
Sep 15, 2023 239.01 240.27 236.82 238.31 234.37 1,541,000
Sep 14, 2023 240.13 242.06 238.27 239.67 235.71 986,300
Sep 13, 2023 237.67 239.78 236.10 237.91 233.98 1,152,700
Sep 12, 2023 236.92 239.74 236.85 237.51 233.59 1,011,800
Sep 11, 2023 239.53 240.02 236.35 238.04 234.11 1,065,200
Sep 8, 2023 237.74 238.98 236.93 238.45 234.51 1,031,800
Sep 7, 2023 242.87 243.90 236.12 238.40 234.46 1,246,000
Sep 6, 2023 241.75 244.69 241.75 244.20 240.17 871,200
Sep 5, 2023 246.59 247.07 242.03 242.35 238.35 995,400
Sep 1, 2023 248.89 249.64 246.16 247.37 243.28 631,300
Aug 31, 2023 248.50 250.19 247.35 247.35 243.26 1,043,400
Aug 30, 2023 246.16 248.56 245.30 248.27 244.17 1,014,200
Aug 29, 2023 241.83 246.66 241.83 245.63 241.57 758,000
Aug 28, 2023 241.00 243.89 240.88 242.43 238.43 525,900
Aug 25, 2023 239.75 241.38 237.73 240.57 236.60 667,600
Aug 24, 2023 240.09 243.36 237.64 237.67 233.74 669,500
Aug 23, 2023 236.22 241.06 236.01 240.77 236.79 628,500
Aug 22, 2023 237.19 237.97 235.19 235.99 232.09 573,600
Aug 21, 2023 236.00 236.48 234.12 235.75 231.86 659,700
Aug 18, 2023 235.79 238.42 235.40 235.78 231.89 885,800
Aug 17, 2023 237.47 238.33 235.98 236.87 232.96 843,700
Aug 16, 2023 237.80 240.00 236.54 237.02 233.11 630,400
Aug 15, 2023 237.13 238.16 236.16 237.45 233.53 626,200
Aug 14, 2023 237.43 239.01 235.88 238.95 235.00 1,166,600
Aug 11, 2023 241.00 241.72 236.95 237.43 233.51 1,889,700
Aug 10, 2023 246.65 248.91 241.58 241.80 237.81 1,621,500
Aug 9, 2023 249.41 249.60 246.39 246.90 242.82 724,800
Aug 8, 2023 247.95 249.39 244.47 248.74 244.63 887,600
Aug 7, 2023 247.94 250.91 247.90 249.73 245.61 1,074,300
Aug 4, 2023 249.99 250.26 246.24 246.64 242.57 1,219,300
Aug 3, 2023 248.54 253.14 248.54 250.23 246.10 1,107,600
Aug 2, 2023 250.51 255.47 248.35 250.02 245.89 1,883,600
Aug 1, 2023 255.47 256.46 247.30 251.85 247.69 2,058,300
Jul 31, 2023 260.97 264.19 260.06 263.32 258.97 2,141,200
Jul 28, 2023 257.13 260.15 256.53 260.01 255.72 1,294,700
Jul 27, 2023 256.13 257.44 254.42 255.61 251.39 908,600
Jul 26, 2023 254.95 257.33 253.69 255.40 251.18 835,100
Jul 25, 2023 253.44 256.65 251.83 255.98 251.75 701,800
Jul 24, 2023 255.89 257.80 254.30 254.34 250.14 675,900
Jul 21, 2023 256.15 256.56 254.46 255.57 251.35 2,819,300
Jul 20, 2023 254.59 256.61 252.94 255.51 251.29 879,100
Jul 19, 2023 254.08 255.65 252.06 254.96 250.75 931,300
Jul 18, 2023 250.95 254.66 250.48 254.46 250.26 910,400
Jul 17, 2023 249.36 251.60 248.54 251.17 247.02 910,600
Jul 14, 2023 248.91 249.61 246.45 249.57 245.45 925,100
Jul 13, 2023 251.22 251.24 248.80 249.13 245.02 880,300
Jul 12, 2023 253.91 254.24 251.11 251.38 247.23 839,200
Jul 11, 2023 249.29 251.99 248.71 251.19 247.04 892,500
Jul 10, 2023 243.89 249.01 243.89 248.35 244.25 826,800
Jul 7, 2023 241.49 247.14 241.09 243.81 239.78 986,300
Jul 6, 2023 244.22 245.14 241.60 242.49 238.49 1,109,300
Jul 5, 2023 247.87 248.72 245.91 246.10 242.04 725,400
Jul 3, 2023 248.70 250.97 246.90 250.90 246.76 512,800
Jun 30, 2023 250.76 251.39 249.20 250.16 246.03 878,700
Jun 29, 2023 1.31 Dividend
Jun 29, 2023 246.33 248.89 243.62 248.51 244.41 847,200
Jun 28, 2023 249.48 250.14 247.56 248.07 242.68 728,100
Jun 27, 2023 246.98 250.46 246.16 249.62 244.20 1,048,500
Jun 26, 2023 242.51 246.19 242.51 245.27 239.95 860,800
Jun 23, 2023 240.01 242.84 238.64 242.25 236.99 1,361,600
Jun 22, 2023 245.70 245.70 241.41 241.98 236.73 892,000
Jun 21, 2023 242.74 246.42 241.46 244.93 239.61 968,900
Jun 20, 2023 246.42 247.23 243.37 244.06 238.76 1,159,000
Jun 16, 2023 249.45 250.47 246.03 247.99 242.61 2,187,600
Jun 15, 2023 243.08 247.16 243.08 246.80 241.44 1,085,600
Jun 14, 2023 246.32 246.68 242.67 244.46 239.15 971,500
Jun 13, 2023 240.65 244.73 239.94 244.60 239.29 944,500
Jun 12, 2023 238.34 239.87 236.68 239.77 234.56 692,700
Jun 9, 2023 237.71 237.78 234.12 237.51 232.35 913,100
Jun 8, 2023 235.72 237.31 234.48 237.01 231.86 906,900
Jun 7, 2023 229.66 237.06 228.28 236.44 231.31 1,597,300
Jun 6, 2023 224.50 229.21 223.55 228.98 224.01 827,700
Jun 5, 2023 228.50 228.50 225.22 225.60 220.70 899,500
Jun 2, 2023 224.51 229.35 223.76 229.18 224.20 941,600
Jun 1, 2023 219.02 222.02 217.06 221.98 217.16 1,136,800
May 31, 2023 222.16 223.18 217.39 218.73 213.98 2,594,500
May 30, 2023 224.92 225.85 221.91 223.40 218.55 1,001,000
May 26, 2023 222.50 225.37 222.28 225.07 220.18 894,300
May 25, 2023 222.84 224.15 220.66 221.89 217.07 925,300
May 24, 2023 223.33 223.64 221.18 221.98 217.16 1,086,300
May 23, 2023 225.20 226.69 223.06 223.06 218.22 1,090,800
May 22, 2023 227.69 228.75 223.58 227.33 222.39 1,054,600
May 19, 2023 229.50 230.00 226.16 228.04 223.09 1,971,300
May 18, 2023 228.59 231.14 223.64 227.66 222.72 1,484,700
May 17, 2023 227.57 229.74 226.46 229.35 224.37 937,000
May 16, 2023 228.24 228.24 225.50 226.00 221.09 875,500
May 15, 2023 229.30 230.57 227.80 229.27 224.29 800,700
May 12, 2023 229.34 229.97 225.84 228.52 223.56 858,100
May 11, 2023 227.08 228.01 225.57 227.90 222.95 905,600
May 10, 2023 229.86 230.60 225.05 228.75 223.78 1,164,400
May 9, 2023 227.19 228.96 226.31 228.25 223.29 732,500
May 8, 2023 230.94 232.74 227.79 228.63 223.67 821,700
May 5, 2023 229.58 231.23 227.74 230.31 225.31 1,079,500
May 4, 2023 232.58 232.58 227.05 227.19 222.26 1,334,800
May 3, 2023 233.90 235.98 231.04 232.20 227.16 1,731,300
May 2, 2023 236.99 238.45 229.76 234.39 229.30 2,445,500
May 1, 2023 242.93 247.09 242.41 245.81 240.47 1,728,800
Apr 28, 2023 240.90 242.86 240.70 241.94 236.69 1,444,300
Apr 27, 2023 233.43 240.94 232.94 240.56 235.34 1,058,500
Apr 26, 2023 234.00 234.99 231.20 231.37 226.35 868,100

Related Tickers

DOV Dover Corporation
181.20
+1.17%
 
EMR Emerson Electric Co.
110.57
+0.89%
 
PH Parker-Hannifin Corporation
552.31
+0.53%
 
CMI Cummins Inc.
291.81
+0.07%
 
IR Ingersoll Rand Inc.
93.90
+2.03%
 
AOS A. O. Smith Corporation
83.48
+0.80%
 
ETN Eaton Corporation plc
324.62
+2.37%
 
PNR Pentair plc
80.41
+1.53%
 
AME AMETEK, Inc.
178.20
+0.15%
 
IEX IDEX Corporation
221.83
-0.65%