ITW
Illinois Tool Wo (ITW)
NYSE
$281.62-$0.67 (-0.24%)
Price as of Aug 21, 2026 7:50 PM EDT
  • $80.5B
    Market Cap
  • 7.43%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +3.79%
    Low Price$282.29
    High Price$297.32
  • 3 Months
    +13.63%
    Low Price$244.33
    High Price$297.32
  • 1 Year
    +7.43%
    Low Price$236.58
    High Price$295.93
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
284.10
284.17
281.04
282.29
-0.16%
889,726
08/20/2026
282.70
285.65
281.81
282.74
-0.53%
1,014,124
08/19/2026
286.55
289.88
283.84
284.25
-0.14%
894,515
08/18/2026
288.87
289.44
284.57
284.66
-0.91%
1,069,768
08/17/2026
289.87
290.90
287.21
287.28
-1.21%
970,411
08/14/2026
290.11
291.02
288.10
290.81
-0.06%
1,403,920
08/13/2026
294.80
295.10
288.70
290.98
-0.52%
683,730
08/12/2026
292.73
294.23
289.76
292.51
-0.22%
913,090
08/11/2026
294.67
297.76
292.81
293.15
-0.47%
836,048
08/10/2026
296.18
296.70
293.44
294.52
-0.72%
797,832
08/07/2026
293.55
297.67
292.45
296.66
+0.67%
918,955
08/06/2026
300.16
300.53
293.88
294.70
-0.88%
912,805
08/05/2026
296.17
297.50
293.58
297.32
+0.77%
909,085
08/04/2026
284.92
296.33
284.36
295.06
+2.28%
1,215,471
08/03/2026
288.51
291.75
285.52
288.49
+0.54%
1,183,474
07/31/2026
282.51
287.99
281.87
286.95
+1.15%
1,823,455
07/30/2026
296.24
296.24
281.95
283.70
-2.99%
2,297,525
07/29/2026
298.60
298.60
289.57
292.45
-0.92%
1,849,310
07/28/2026
298.71
301.92
293.26
295.16
+3.63%
2,854,704
07/28/2026
$2.84 Earnings
07/27/2026
284.01
287.94
283.68
284.82
+0.64%
2,119,031
07/24/2026
278.04
283.03
276.23
283.02
+2.21%
1,349,244
07/23/2026
273.43
277.03
271.27
276.91
+1.09%
1,491,829
07/22/2026
272.77
275.76
272.14
273.93
+0.71%
1,204,377
07/21/2026
272.54
274.21
270.00
271.99
+0.11%
1,593,837
07/20/2026
277.02
277.29
270.60
271.69
-1.58%
2,062,588
07/17/2026
279.15
285.07
275.32
276.05
-2.45%
1,850,671
07/16/2026
271.63
283.48
270.67
282.97
+4.26%
1,591,836
07/15/2026
271.66
272.46
269.24
271.41
-0.32%
918,524
07/14/2026
274.41
274.88
271.33
272.28
+0.29%
1,329,812
07/13/2026
271.50
274.55
269.93
271.50
+1.00%
1,248,492
07/10/2026
265.97
271.12
265.58
268.81
+1.25%
1,119,480
07/09/2026
267.34
267.98
263.55
265.48
+0.14%
1,174,025
07/08/2026
267.59
269.01
264.20
265.10
-2.21%
1,181,628
07/07/2026
274.94
274.96
269.21
271.09
-1.16%
1,064,325
07/06/2026
273.35
275.60
271.57
274.27
+0.55%
1,044,518
07/02/2026
271.17
273.12
267.00
272.76
+1.41%
1,260,915
07/01/2026
268.77
272.15
265.86
268.97
-0.55%
1,408,275
06/30/2026
265.78
271.53
263.85
270.47
+1.73%
2,149,590
06/30/2026
$1.61 Dividend
06/29/2026
265.26
266.95
263.67
265.86
-0.09%
1,121,085
06/26/2026
268.48
268.68
264.99
266.10
-1.07%
1,964,988
06/25/2026
264.27
271.61
263.68
268.97
+2.62%
1,650,880
06/24/2026
260.91
263.95
260.19
262.09
+0.78%
1,823,268
06/23/2026
261.45
263.30
259.68
260.07
-1.38%
1,330,288
06/22/2026
261.98
264.76
260.28
263.71
+0.46%
1,113,867
06/18/2026
263.38
267.88
261.95
262.50
+0.76%
2,590,016
06/17/2026
263.83
267.50
259.43
260.53
-1.38%
1,698,521
06/16/2026
262.78
264.97
261.78
264.18
+1.25%
1,579,506
06/15/2026
258.29
261.88
257.75
260.93
+1.97%
1,725,889
06/12/2026
255.13
255.93
252.62
255.88
+1.17%
817,818
06/11/2026
249.40
254.49
249.13
252.92
+1.71%
1,201,679
06/10/2026
253.03
255.91
248.60
248.66
-2.49%
1,349,967
06/09/2026
252.79
255.92
252.67
255.01
+1.65%
1,637,228
06/08/2026
251.65
253.27
249.42
250.87
-0.13%
1,077,767
06/05/2026
250.87
252.26
250.27
251.20
+0.64%
1,582,612
06/04/2026
252.19
252.19
248.34
249.61
+0.34%
966,123
06/03/2026
248.58
250.53
245.82
248.75
+0.68%
1,020,454
06/02/2026
245.39
248.12
244.63
247.08
+1.13%
1,250,960
06/01/2026
244.36
244.81
240.59
244.33
-0.59%
1,339,011
05/29/2026
247.17
247.71
245.46
245.79
-0.95%
2,995,072
05/28/2026
245.53
248.23
244.84
248.14
-0.26%
1,300,545
05/27/2026
250.13
252.16
248.77
248.78
-0.05%
1,122,953
05/26/2026
251.78
253.53
248.03
248.90
-0.71%
1,268,972
05/22/2026
250.39
251.22
247.92
250.68
+0.91%
873,899
05/21/2026
247.27
249.27
244.12
248.43
-0.33%
1,090,121
05/20/2026
246.06
249.38
243.60
249.26
+1.37%
1,707,639
05/19/2026
246.66
247.18
242.90
245.88
-0.84%
1,818,077
05/18/2026
247.08
249.46
244.87
247.96
+0.72%
1,922,188
05/15/2026
247.31
248.38
245.93
246.19
-1.23%
1,342,886
05/14/2026
250.84
251.09
248.18
249.26
+0.27%
811,157
05/13/2026
249.31
251.12
247.57
248.59
-0.52%
1,137,524
05/12/2026
251.28
252.38
248.15
249.90
-0.27%
1,166,982
05/11/2026
253.58
254.93
249.50
250.57
-1.05%
1,201,115
05/08/2026
254.56
255.74
252.44
253.23
-0.30%
884,639
05/07/2026
259.21
260.63
253.66
253.99
-1.92%
1,413,135
05/06/2026
256.43
260.57
256.09
258.95
+2.35%
1,279,531
05/05/2026
251.16
253.96
250.24
253.02
+1.15%
1,033,080
05/04/2026
252.38
253.25
248.95
250.14
-1.50%
1,213,922
05/01/2026
259.11
259.77
251.68
253.93
-0.98%
2,070,685
04/30/2026
248.50
257.77
245.51
256.46
-2.88%
3,486,799
04/30/2026
$2.66 Earnings
04/29/2026
266.74
267.77
262.85
264.07
-1.04%
1,658,105
04/28/2026
269.60
269.60
264.36
266.85
-0.47%
1,098,625
04/27/2026
267.83
271.61
265.17
268.12
+0.17%
945,474
04/24/2026
270.19
270.75
267.47
267.67
-1.41%
1,168,332
04/23/2026
267.16
272.47
266.19
271.49
+2.26%
1,350,609
04/22/2026
271.00
272.35
265.21
265.48
-1.46%
1,088,007
04/21/2026
270.68
272.71
268.39
269.42
-0.60%
816,141
04/20/2026
270.62
271.47
268.74
271.04
+0.15%
1,118,646
04/17/2026
265.88
272.45
265.66
270.62
+2.50%
1,474,599
04/16/2026
262.47
266.04
261.49
264.01
+0.46%
983,296
04/15/2026
269.17
269.74
260.53
262.80
-2.89%
1,390,377
04/14/2026
271.67
272.90
269.92
270.61
-0.82%
1,024,766
04/13/2026
267.90
272.96
266.44
272.86
+1.47%
1,408,171
04/10/2026
272.16
273.01
268.68
268.89
-0.97%
982,040
04/09/2026
266.51
273.13
265.56
271.54
+1.36%
1,371,532
04/08/2026
264.39
268.02
259.95
267.89
+4.04%
1,270,176
04/07/2026
256.55
258.89
254.76
257.48
+0.22%
1,460,163
04/06/2026
255.44
257.15
254.13
256.92
+0.10%
817,279