Illinois Tool Works (ITW) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free ITW Stock Alerts $237.21 +2.20 (+0.94%) (As of 03:51 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Illinois Tool Works Stock Price Performance5 Day Performance-1.19%1 Month Performance-2.83%3 Month Performance-9.51%6 Month Performance-2.04%Year-To-Date Performance-9.44%1 Year Performance+6.17% Receive ITW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Illinois Tool Works and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… ITW Stock Chart for Thursday, May, 30, 2024 ITW Chart by TradingView Illinois Tool Works Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$237.41$235.01-1.01%$236.78$234.601.08 million shs$70.13 billion05/28/2024$240.07$237.41-1.11%$241.14$236.841.22 million shs$70.84 billion05/27/2024$240.07$240.07$242.53$238.84997,800 shs$71.64 billion05/24/2024$241.45$240.07-0.57%$242.53$238.84968,368 shs$71.64 billion05/23/2024$248.70$241.45-2.91%$247.11$240.271.62 million shs$72.05 billion05/22/2024$248.77$248.70-0.03%$249.98$247.54974,972 shs$74.21 billion Get the Latest News and Ratings for ITW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Illinois Tool Works and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$250.59$248.77-0.73%$250.60$248.57901,213 shs$74.23 billion05/20/2024$250.60$250.590.00%$251.15$249.04701,348 shs$74.78 billion05/17/2024$249.77$250.60+0.33%$250.71$248.47953,287 shs$74.78 billion05/16/2024$249.09$249.77+0.27%$250.22$246.601.04 million shs$74.53 billion05/15/2024$249.38$249.09-0.12%$251.70$248.471.04 million shs$74.33 billion05/14/2024$250.29$249.38-0.36%$252.35$249.30778,560 shs$74.41 billion05/13/2024$250.33$250.29-0.02%$251.95$249.72628,500 shs$74.69 billion05/10/2024$249.73$250.33+0.24%$251.04$249.00585,300 shs$74.70 billion05/09/2024$247.40$249.73+0.94%$249.81$247.48563,930 shs$74.52 billion05/08/2024$247.14$247.40+0.11%$247.85$245.93617,090 shs$73.82 billion05/07/2024$245.15$247.14+0.81%$248.00$246.16706,974 shs$73.75 billion05/06/2024$243.92$245.15+0.50%$246.19$243.53758,667 shs$73.24 billion05/03/2024$242.04$243.92+0.78%$244.52$241.24909,430 shs$72.87 billion05/02/2024$242.27$242.04-0.09%$243.30$239.461.32 million shs$72.31 billion05/01/2024$244.11$242.27-0.75%$245.84$241.941.29 million shs$72.38 billion04/30/2024$249.24$244.11-2.06%$251.75$242.632.40 million shs$72.93 billion04/29/2024$248.28$249.24+0.39%$250.94$248.031.63 million shs$74.46 billion04/26/2024$247.96$248.23+0.11%$250.09$247.79947,179 shs$74.16 billion04/25/2024$251.71$247.96-1.49%$251.98$247.151.14 million shs$74.08 billion04/24/2024$250.64$251.71+0.43%$251.94$249.251.25 million shs$75.20 billion04/23/2024$250.00$250.64+0.26%$252.48$250.13883,986 shs$74.88 billion04/22/2024$250.46$250.00-0.18%$252.71$249.381.00 million shs$74.69 billion04/19/2024$248.83$250.46+0.66%$250.92$248.482.10 million shs$74.82 billion04/18/2024$249.54$248.83-0.28%$250.82$248.08788,553 shs$74.34 billion04/17/2024$251.17$249.54-0.65%$252.85$249.03845,250 shs$74.55 billion04/16/2024$253.88$251.17-1.07%$254.32$250.831.03 million shs$75.03 billion04/15/2024$253.51$253.88+0.15%$257.58$253.392.04 million shs$75.84 billion04/12/2024$257.68$253.51-1.62%$256.31$251.951.13 million shs$75.73 billion04/11/2024$259.29$257.68-0.62%$260.75$257.241.09 million shs$76.98 billion04/10/2024$262.53$259.29-1.23%$261.30$257.71761,837 shs$77.46 billion04/09/2024$262.04$262.53+0.19%$264.41$259.90917,179 shs$78.43 billion04/08/2024$262.94$262.04-0.34%$264.71$261.80767,746 shs$78.28 billion04/05/2024$261.67$262.94+0.49%$264.26$262.03908,509 shs$78.55 billion04/04/2024$264.25$261.67-0.98%$268.04$261.551.06 million shs$78.17 billionThe Worst is Yet to Come… (Ad)Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now.04/03/2024$263.93$264.25+0.12%$264.88$263.33856,664 shs$78.94 billion04/02/2024$265.23$263.93-0.49%$266.56$263.59888,133 shs$78.85 billion04/01/2024$268.33$265.23-1.16%$268.59$265.15897,727 shs$79.23 billion03/29/2024$268.33$268.33$269.69$267.371.13 million shs$80.16 billion03/28/2024$268.26$268.33+0.03%$269.69$267.371.13 million shs$80.16 billion03/27/2024$265.49$268.26+1.04%$268.26$265.56886,953 shs$80.14 billion03/26/2024$265.86$265.49-0.14%$267.12$265.28978,369 shs$79.33 billion03/25/2024$268.66$265.86-1.04%$269.19$265.69969,208 shs$79.44 billion03/22/2024$270.19$268.59-0.59%$271.10$268.351.05 million shs$80.25 billion03/21/2024$268.75$270.19+0.54%$270.54$268.361.16 million shs$80.73 billion03/20/2024$266.33$268.75+0.91%$268.86$264.98818,596 shs$80.30 billion03/19/2024$264.86$266.33+0.56%$267.08$263.821.12 million shs$79.58 billion03/18/2024$266.92$264.86-0.77%$269.24$264.66969,040 shs$79.14 billion03/15/2024$264.94$266.92+0.75%$266.95$262.8111.53 million shs$79.76 billion03/14/2024$262.70$264.94+0.85%$266.81$262.672.40 million shs$79.16 billion03/13/2024$262.85$262.70-0.06%$264.17$261.981.59 million shs$78.49 billion03/12/2024$261.78$262.85+0.41%$263.55$260.291.05 million shs$78.54 billion03/11/2024$261.18$261.78+0.23%$261.91$259.431.20 million shs$78.22 billion03/08/2024$261.48$261.18-0.11%$262.96$260.77912,866 shs$78.04 billion03/07/2024$260.25$261.48+0.47%$263.32$260.551.15 million shs$78.13 billion03/06/2024$257.85$260.25+0.93%$261.72$258.401.11 million shs$77.76 billion03/05/2024$259.07$257.85-0.47%$260.91$257.231.38 million shs$77.05 billion03/04/2024$260.19$259.07-0.43%$260.43$254.011.65 million shs$77.41 billion03/01/2024$262.15$260.19-0.75%$262.00$258.261.14 million shs$77.74 billion02/29/2024$262.67$262.15-0.20%$263.63$261.381.36 million shs$78.33 billion Related Companies: PH Stock Price Chart IR Stock Price Chart XYL Stock Price Chart DOV Stock Price Chart IEX Stock Price Chart SNA Stock Price Chart GGG Stock Price Chart PNR Stock Price Chart NDSN Stock Price Chart SWK Stock Price Chart Receive ITW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Illinois Tool Works and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ITW) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarGold Set to EXPLODE!Gold Safe ExchangeShocking: One AI startup's revenue could surge 4,735%Manward PressWrite this ticker symbol down…StocksToTrade Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Illinois Tool Works Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.