ITW
Illinois Tool Wo (ITW)
NYSE
$265.86+$2.94 (+1.12%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $74.9B
    Market Cap
  • 3.71%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -1.66%
    Low Price$257.28
    High Price$272.55
  • 3 Months
    -2.98%
    Low Price$257.28
    High Price$295.41
  • 1 Year
    +3.71%
    Low Price$235.06
    High Price$294.02
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
263.11
264.41
261.52
262.92
+0.80%
1,140,664
10/01/2026
256.63
261.56
255.69
260.84
+1.38%
1,574,613
09/30/2026
265.65
266.88
257.23
257.28
-3.04%
2,766,389
09/30/2026
$1.72 Dividend
09/29/2026
270.17
272.67
264.29
265.35
-2.47%
2,304,294
09/28/2026
271.58
273.55
270.16
272.07
-0.18%
813,649
09/25/2026
270.98
274.61
269.97
272.55
+0.85%
1,007,309
09/24/2026
270.84
272.37
268.64
270.25
-0.52%
1,338,046
09/23/2026
267.89
272.81
267.89
271.66
+1.09%
1,676,103
09/22/2026
268.22
268.92
266.07
268.73
+1.10%
922,238
09/21/2026
268.23
268.91
265.12
265.80
-0.71%
1,637,453
09/18/2026
265.88
268.52
264.70
267.68
+0.71%
2,096,276
09/17/2026
268.90
268.91
263.82
265.79
+0.07%
1,026,822
09/16/2026
268.07
268.47
263.43
265.61
-0.47%
1,194,537
09/15/2026
267.73
268.52
264.58
266.87
-0.16%
1,034,625
09/14/2026
263.64
269.04
263.37
267.31
+0.33%
1,285,352
09/11/2026
266.21
267.91
264.45
266.43
+1.12%
1,030,363
09/10/2026
260.88
263.83
259.67
263.49
+0.46%
1,644,967
09/09/2026
265.42
266.53
261.83
262.29
-1.75%
1,385,283
09/08/2026
267.04
269.50
265.51
266.96
-0.53%
1,053,452
09/04/2026
269.20
272.10
267.62
268.38
-0.56%
1,044,252
09/03/2026
270.11
270.83
266.09
269.90
+0.95%
979,943
09/02/2026
268.79
268.79
264.18
267.36
-0.29%
1,673,844
09/01/2026
273.27
274.98
267.23
268.14
-1.99%
1,086,003
08/31/2026
277.25
277.70
273.09
273.60
-1.69%
1,252,714
08/28/2026
281.53
282.60
276.71
278.30
-0.56%
837,040
08/27/2026
281.48
281.55
277.45
279.86
-1.34%
809,866
08/26/2026
281.19
284.42
280.42
283.67
+1.37%
889,717
08/25/2026
284.43
284.43
279.10
279.84
-0.81%
766,756
08/24/2026
282.08
284.34
280.58
282.12
+0.59%
809,248
08/21/2026
282.27
282.33
279.23
280.47
-0.16%
889,726
08/20/2026
280.88
283.81
280.00
280.92
-0.53%
1,014,124
08/19/2026
284.70
288.01
282.01
282.42
-0.14%
894,515
08/18/2026
287.01
287.57
282.74
282.83
-0.91%
1,069,768
08/17/2026
288.00
289.02
285.36
285.43
-1.21%
970,411
08/14/2026
288.24
289.14
286.24
288.94
-0.06%
1,403,920
08/13/2026
292.90
293.20
286.84
289.11
-0.52%
683,730
08/12/2026
290.84
292.34
287.89
290.63
-0.22%
913,090
08/11/2026
292.77
295.84
290.92
291.26
-0.47%
836,048
08/10/2026
294.27
294.79
291.55
292.62
-0.72%
797,832
08/07/2026
291.66
295.75
290.57
294.75
+0.67%
918,955
08/06/2026
298.23
298.59
291.98
292.80
-0.88%
912,805
08/05/2026
294.26
295.58
291.69
295.41
+0.77%
909,085
08/04/2026
283.09
294.42
282.53
293.16
+2.28%
1,215,471
08/03/2026
286.65
289.87
283.68
286.63
+0.54%
1,183,474
07/31/2026
280.69
286.14
280.05
285.10
+1.15%
1,823,455
07/30/2026
294.33
294.33
280.13
281.87
-2.99%
2,297,525
07/29/2026
296.68
296.68
287.71
290.57
-0.92%
1,849,310
07/28/2026
296.79
299.98
291.37
293.26
+3.63%
2,854,704
07/28/2026
$2.84 Earnings
07/27/2026
282.18
286.09
281.85
282.99
+0.64%
2,119,031
07/24/2026
276.25
281.21
274.45
281.20
+2.21%
1,349,244
07/23/2026
271.67
275.25
269.52
275.13
+1.09%
1,491,829
07/22/2026
271.01
273.98
270.39
272.17
+0.71%
1,204,377
07/21/2026
270.78
272.44
268.26
270.24
+0.11%
1,593,837
07/20/2026
275.24
275.50
268.86
269.94
-1.58%
2,062,588
07/17/2026
277.35
283.23
273.55
274.27
-2.45%
1,850,671
07/16/2026
269.88
281.66
268.93
281.15
+4.26%
1,591,836
07/15/2026
269.91
270.71
267.51
269.66
-0.32%
918,524
07/14/2026
272.64
273.11
269.58
270.53
+0.29%
1,329,812
07/13/2026
269.75
272.78
268.19
269.75
+1.00%
1,248,492
07/10/2026
264.26
269.37
263.86
267.08
+1.25%
1,119,480
07/09/2026
265.62
266.25
261.85
263.77
+0.14%
1,174,025
07/08/2026
265.87
267.27
262.50
263.39
-2.21%
1,181,628
07/07/2026
273.17
273.18
267.48
269.34
-1.16%
1,064,325
07/06/2026
271.59
273.83
269.82
272.50
+0.55%
1,044,518
07/02/2026
269.42
271.36
265.28
271.00
+1.41%
1,260,915
07/01/2026
267.04
270.40
264.15
267.24
-0.55%
1,408,275
06/30/2026
264.07
269.78
262.15
268.73
+1.73%
2,149,590
06/30/2026
$1.61 Dividend
06/29/2026
263.56
265.23
261.98
264.15
-0.09%
1,121,085
06/26/2026
266.76
266.95
263.28
264.38
-1.07%
1,964,988
06/25/2026
262.57
269.86
261.98
267.24
+2.62%
1,650,880
06/24/2026
259.23
262.25
258.52
260.40
+0.78%
1,823,268
06/23/2026
259.76
261.60
258.01
258.39
-1.38%
1,330,288
06/22/2026
260.30
263.05
258.61
262.01
+0.46%
1,113,867
06/18/2026
261.69
266.16
260.27
260.81
+0.76%
2,590,016
06/17/2026
262.13
265.78
257.76
258.85
-1.38%
1,698,521
06/16/2026
261.09
263.26
260.10
262.48
+1.25%
1,579,506
06/15/2026
256.62
260.20
256.09
259.25
+1.97%
1,725,889
06/12/2026
253.49
254.28
250.99
254.23
+1.17%
817,818
06/11/2026
247.79
252.85
247.53
251.29
+1.71%
1,201,679
06/10/2026
251.40
254.26
247.00
247.06
-2.49%
1,349,967
06/09/2026
251.16
254.27
251.04
253.36
+1.65%
1,637,228
06/08/2026
250.03
251.64
247.82
249.26
-0.13%
1,077,767
06/05/2026
249.26
250.64
248.66
249.58
+0.64%
1,582,612
06/04/2026
250.57
250.57
246.74
248.00
+0.34%
966,123
06/03/2026
246.98
248.92
244.24
247.15
+0.68%
1,020,454
06/02/2026
243.81
246.52
243.05
245.49
+1.13%
1,250,960
06/01/2026
242.79
243.23
239.04
242.76
-0.59%
1,339,011
05/29/2026
245.58
246.11
243.88
244.21
-0.95%
2,995,072
05/28/2026
243.95
246.63
243.26
246.54
-0.26%
1,300,545
05/27/2026
248.51
250.54
247.17
247.18
-0.05%
1,122,953
05/26/2026
250.15
251.90
246.43
247.30
-0.71%
1,268,972
05/22/2026
248.78
249.60
246.33
249.07
+0.91%
873,899
05/21/2026
245.68
247.67
242.55
246.83
-0.33%
1,090,121
05/20/2026
244.48
247.78
242.03
247.66
+1.37%
1,707,639
05/19/2026
245.07
245.59
241.34
244.30
-0.84%
1,818,077
05/18/2026
245.49
247.85
243.30
246.36
+0.72%
1,922,188
05/15/2026
245.72
246.78
244.35
244.60
-1.23%
1,342,886