Free Trial

Illinois Tool Works (ITW) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free ITW Stock Alerts
$250.60
+0.83 (+0.33%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Illinois Tool Works Stock Price Performance

5 Day
Performance
+0.49%
1 Month
Performance
+0.06%
3 Month
Performance
-1.31%
6 Month
Performance
+4.45%
Year-To-Date
Performance
-4.33%
1 Year
Performance
+9.89%
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

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

ITW Stock Chart for Sunday, May, 19, 2024

ITW Chart by TradingView

Illinois Tool Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$249.77$250.60
+0.33%		$250.71$248.47953,287 shs$74.78 billion
05/16/2024$249.09$249.77
+0.27%		$250.22$246.601.04 million shs$74.53 billion
05/15/2024$249.38$249.09
-0.12%		$251.70$248.471.04 million shs$74.33 billion
05/14/2024$250.29$249.38
-0.36%		$252.35$249.30778,560 shs$74.41 billion
05/13/2024$250.33$250.29
-0.02%		$251.95$249.72628,500 shs$74.69 billion
05/10/2024$249.73$250.33
+0.24%		$251.04$249.00585,300 shs$74.70 billion
05/09/2024$247.40$249.73
+0.94%		$249.81$247.48563,930 shs$74.52 billion
05/08/2024$247.14$247.40
+0.11%		$247.85$245.93617,090 shs$73.82 billion
05/07/2024$245.15$247.14
+0.81%		$248.00$246.16706,974 shs$73.75 billion
05/06/2024$243.92$245.15
+0.50%		$246.19$243.53758,667 shs$73.24 billion
05/03/2024$242.04$243.92
+0.78%		$244.52$241.24909,430 shs$72.87 billion
05/02/2024$242.27$242.04
-0.09%		$243.30$239.461.32 million shs$72.31 billion
05/01/2024$244.11$242.27
-0.75%		$245.84$241.941.29 million shs$72.38 billion
04/30/2024$249.24$244.11
-2.06%		$251.75$242.632.40 million shs$72.93 billion
04/29/2024$248.28$249.24
+0.39%		$250.94$248.031.63 million shs$74.46 billion
04/26/2024$247.96$248.23
+0.11%		$250.09$247.79947,179 shs$74.16 billion
04/25/2024$251.71$247.96
-1.49%		$251.98$247.151.14 million shs$74.08 billion
04/24/2024$250.64$251.71
+0.43%		$251.94$249.251.25 million shs$75.20 billion
04/23/2024$250.00$250.64
+0.26%		$252.48$250.13883,986 shs$74.88 billion
04/22/2024$250.46$250.00
-0.18%		$252.71$249.381.00 million shs$74.69 billion
04/19/2024$248.83$250.46
+0.66%		$250.92$248.482.10 million shs$74.82 billion
04/18/2024$249.54$248.83
-0.28%		$250.82$248.08788,553 shs$74.34 billion
04/17/2024$251.17$249.54
-0.65%		$252.85$249.03845,250 shs$74.55 billion
04/16/2024$253.88$251.17
-1.07%		$254.32$250.831.03 million shs$75.03 billion
04/15/2024$253.51$253.88
+0.15%		$257.58$253.392.04 million shs$75.84 billion
04/12/2024$257.68$253.51
-1.62%		$256.31$251.951.13 million shs$75.73 billion
04/11/2024$259.29$257.68
-0.62%		$260.75$257.241.09 million shs$76.98 billion
04/10/2024$262.53$259.29
-1.23%		$261.30$257.71761,837 shs$77.46 billion
04/09/2024$262.04$262.53
+0.19%		$264.41$259.90917,179 shs$78.43 billion
04/08/2024$262.94$262.04
-0.34%		$264.71$261.80767,746 shs$78.28 billion
04/05/2024$261.67$262.94
+0.49%		$264.26$262.03908,509 shs$78.55 billion
04/04/2024$264.25$261.67
-0.98%		$268.04$261.551.06 million shs$78.17 billion
04/03/2024$263.93$264.25
+0.12%		$264.88$263.33856,664 shs$78.94 billion
04/02/2024$265.23$263.93
-0.49%		$266.56$263.59888,133 shs$78.85 billion
04/01/2024$268.33$265.23
-1.16%		$268.59$265.15897,727 shs$79.23 billion
03/29/2024$268.33$268.33$269.69$267.371.13 million shs$80.16 billion
03/28/2024$268.26$268.33
+0.03%		$269.69$267.371.13 million shs$80.16 billion
03/27/2024$265.49$268.26
+1.04%		$268.26$265.56886,953 shs$80.14 billion
03/26/2024$265.86$265.49
-0.14%		$267.12$265.28978,369 shs$79.33 billion
03/25/2024$268.66$265.86
-1.04%		$269.19$265.69969,208 shs$79.44 billion
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024$270.19$268.59
-0.59%		$271.10$268.351.05 million shs$80.25 billion
03/21/2024$268.75$270.19
+0.54%		$270.54$268.361.16 million shs$80.73 billion
03/20/2024$266.33$268.75
+0.91%		$268.86$264.98818,596 shs$80.30 billion
03/19/2024$264.86$266.33
+0.56%		$267.08$263.821.12 million shs$79.58 billion
03/18/2024$266.92$264.86
-0.77%		$269.24$264.66969,040 shs$79.14 billion
03/15/2024$264.94$266.92
+0.75%		$266.95$262.8111.53 million shs$79.76 billion
03/14/2024$262.70$264.94
+0.85%		$266.81$262.672.40 million shs$79.16 billion
03/13/2024$262.85$262.70
-0.06%		$264.17$261.981.59 million shs$78.49 billion
03/12/2024$261.78$262.85
+0.41%		$263.55$260.291.05 million shs$78.54 billion
03/11/2024$261.18$261.78
+0.23%		$261.91$259.431.20 million shs$78.22 billion
03/08/2024$261.48$261.18
-0.11%		$262.96$260.77912,866 shs$78.04 billion
03/07/2024$260.25$261.48
+0.47%		$263.32$260.551.15 million shs$78.13 billion
03/06/2024$257.85$260.25
+0.93%		$261.72$258.401.11 million shs$77.76 billion
03/05/2024$259.07$257.85
-0.47%		$260.91$257.231.38 million shs$77.05 billion
03/04/2024$260.19$259.07
-0.43%		$260.43$254.011.65 million shs$77.41 billion
03/01/2024$262.15$260.19
-0.75%		$262.00$258.261.14 million shs$77.74 billion
02/29/2024$262.67$262.15
-0.20%		$263.63$261.381.36 million shs$78.33 billion
02/28/2024$261.51$262.67
+0.44%		$263.67$261.75844,274 shs$78.49 billion
02/27/2024$259.75$261.51
+0.68%		$261.78$258.631.01 million shs$78.14 billion
02/26/2024$260.13$259.75
-0.15%		$260.81$258.71899,523 shs$77.61 billion
02/23/2024$258.67$260.13
+0.56%		$260.99$258.74986,285 shs$77.73 billion
02/22/2024$258.05$258.67
+0.24%		$259.33$257.161.38 million shs$77.29 billion
02/21/2024$255.62$258.05
+0.95%		$258.08$254.94818,397 shs$77.11 billion
02/20/2024$253.92$255.62
+0.67%		$256.75$253.841.10 million shs$76.38 billion
02/19/2024$253.92$253.92$257.10$252.971.20 million shs$75.87 billion

Related Companies:
This page (NYSE:ITW) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
What’s Really Next for America…
Porter & Company