ITW
Illinois Tool Wo (ITW)
NYSE
$261.63-$3.68 (-1.39%)
Price as of Jun 23, 2026 5:00 PM EDT
  • $76.3B
    Market Cap
  • 11.39%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +5.20%
    Low Price$245.81
    High Price$265.78
  • 3 Months
    +3.61%
    Low Price$245.81
    High Price$274.51
  • 1 Year
    +11.39%
    Low Price$241.07
    High Price$299.60
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
263.57
266.36
261.86
265.31
+0.46%
1,113,867
06/18/2026
264.98
269.51
263.54
264.09
+0.76%
2,590,016
06/17/2026
265.43
269.12
261.00
262.11
-1.38%
1,698,521
06/16/2026
264.37
266.57
263.37
265.78
+1.25%
1,579,506
06/15/2026
259.85
263.47
259.31
262.51
+1.97%
1,725,889
06/12/2026
256.68
257.48
254.15
257.43
+1.17%
817,818
06/11/2026
250.91
256.03
250.64
254.45
+1.71%
1,201,679
06/10/2026
254.56
257.46
250.11
250.17
-2.49%
1,349,967
06/09/2026
254.32
257.47
254.20
256.55
+1.65%
1,637,228
06/08/2026
253.17
254.80
250.94
252.39
-0.13%
1,077,767
06/05/2026
252.39
253.79
251.79
252.72
+0.64%
1,582,612
06/04/2026
253.72
253.72
249.84
251.12
+0.34%
966,123
06/03/2026
250.09
252.05
247.31
250.26
+0.68%
1,020,454
06/02/2026
246.88
249.62
246.11
248.58
+1.13%
1,250,960
06/01/2026
245.84
246.29
242.05
245.81
-0.59%
1,339,011
05/29/2026
248.67
249.21
246.95
247.28
-0.95%
2,995,072
05/28/2026
247.02
249.73
246.32
249.64
-0.26%
1,300,545
05/27/2026
251.64
253.69
250.28
250.29
-0.05%
1,122,953
05/26/2026
253.30
255.07
249.53
250.41
-0.71%
1,268,972
05/22/2026
251.91
252.74
249.43
252.20
+0.91%
873,899
05/21/2026
248.77
250.78
245.60
249.93
-0.33%
1,090,121
05/20/2026
247.55
250.90
245.08
250.77
+1.37%
1,707,639
05/19/2026
248.15
248.68
244.37
247.37
-0.84%
1,818,077
05/18/2026
248.58
250.97
246.36
249.46
+0.72%
1,922,188
05/15/2026
248.81
249.89
247.42
247.68
-1.23%
1,342,886
05/14/2026
252.36
252.61
249.69
250.77
+0.27%
811,157
05/13/2026
250.82
252.64
249.07
250.10
-0.52%
1,137,524
05/12/2026
252.80
253.91
249.65
251.41
-0.27%
1,166,982
05/11/2026
255.12
256.48
251.01
252.09
-1.05%
1,201,115
05/08/2026
256.10
257.29
253.97
254.76
-0.30%
884,639
05/07/2026
260.78
262.21
255.20
255.53
-1.92%
1,413,135
05/06/2026
257.98
262.15
257.64
260.52
+2.35%
1,279,531
05/05/2026
252.68
255.50
251.76
254.55
+1.15%
1,033,080
05/04/2026
253.91
254.78
250.46
251.65
-1.50%
1,213,922
05/01/2026
260.68
261.34
253.20
255.47
-0.98%
2,070,685
04/30/2026
250.00
259.33
247.00
258.01
-2.88%
3,486,799
04/30/2026
$2.66 Earnings
04/29/2026
268.36
269.39
264.45
265.67
-1.04%
1,658,105
04/28/2026
271.23
271.23
265.96
268.47
-0.47%
1,098,625
04/27/2026
269.45
273.25
266.78
269.74
+0.17%
945,474
04/24/2026
271.83
272.39
269.09
269.29
-1.41%
1,168,332
04/23/2026
268.78
274.12
267.80
273.13
+2.26%
1,350,609
04/22/2026
272.64
274.00
266.82
267.09
-1.46%
1,088,007
04/21/2026
272.32
274.36
270.02
271.05
-0.60%
816,141
04/20/2026
272.26
273.11
270.37
272.68
+0.15%
1,118,646
04/17/2026
267.49
274.10
267.27
272.26
+2.50%
1,474,599
04/16/2026
264.06
267.65
263.07
265.61
+0.46%
983,296
04/15/2026
270.80
271.37
262.11
264.39
-2.89%
1,390,377
04/14/2026
273.32
274.55
271.55
272.25
-0.82%
1,024,766
04/13/2026
269.52
274.61
268.05
274.51
+1.47%
1,408,171
04/10/2026
273.81
274.66
270.31
270.52
-0.97%
982,040
04/09/2026
268.12
274.78
267.17
273.18
+1.36%
1,371,532
04/08/2026
265.99
269.64
261.52
269.51
+4.04%
1,270,176
04/07/2026
258.10
260.46
256.31
259.04
+0.22%
1,460,163
04/06/2026
256.99
258.71
255.67
258.48
+0.10%
817,279
04/02/2026
256.72
261.56
255.44
258.21
-0.89%
813,265
04/01/2026
260.23
263.35
259.44
260.54
+0.10%
1,227,150
03/31/2026
257.68
261.55
254.41
260.29
+2.24%
1,413,293
03/31/2026
$1.61 Dividend
03/30/2026
259.61
260.36
253.97
254.58
-1.10%
1,071,129
03/27/2026
259.08
261.54
256.24
257.41
-0.89%
1,482,090
03/26/2026
262.86
264.96
258.79
259.73
-1.91%
1,503,858
03/25/2026
265.63
266.72
261.65
264.78
+0.53%
1,169,494
03/24/2026
258.49
264.78
257.25
263.37
+0.87%
1,046,014
03/23/2026
261.75
263.73
259.36
261.10
+1.97%
1,650,104
03/20/2026
259.22
260.63
254.52
256.06
-1.13%
2,352,942
03/19/2026
256.38
260.47
255.53
258.98
-0.05%
1,125,319
03/18/2026
264.91
266.71
258.62
259.10
-2.61%
1,224,355
03/17/2026
269.30
269.83
262.72
266.06
-0.34%
859,058
03/16/2026
267.51
268.41
265.79
266.95
+0.62%
716,251
03/13/2026
266.10
268.02
264.11
265.31
+0.52%
1,159,430
03/12/2026
267.82
269.89
263.80
263.95
-2.17%
1,598,481
03/11/2026
270.42
271.65
265.98
269.81
-0.65%
1,164,143
03/10/2026
273.77
276.31
271.31
271.57
-1.19%
1,187,408
03/09/2026
271.83
275.46
268.25
274.84
-0.21%
1,248,777
03/06/2026
279.23
279.59
273.08
275.42
-1.89%
1,382,779
03/05/2026
283.04
284.70
278.47
280.73
-1.62%
1,288,419
03/04/2026
285.00
286.10
282.53
285.37
+0.42%
808,178
03/03/2026
284.63
286.68
281.09
284.18
-1.78%
1,442,209
03/02/2026
286.01
289.97
283.50
289.34
+0.19%
1,475,117
02/27/2026
286.82
289.84
285.87
288.80
+0.12%
3,074,971
02/26/2026
289.13
289.91
284.92
288.46
+0.19%
1,416,893
02/25/2026
292.72
294.66
286.19
287.92
-1.64%
1,620,638
02/24/2026
292.00
294.64
291.62
292.71
+0.46%
1,189,356
02/23/2026
293.63
296.48
290.70
291.38
-0.60%
1,230,359
02/20/2026
291.85
296.22
290.73
293.13
+0.39%
1,473,336
02/19/2026
293.21
295.07
290.54
291.97
-0.79%
1,265,676
02/18/2026
296.27
296.76
293.50
294.30
-0.42%
1,082,720
02/17/2026
297.56
299.61
293.87
295.55
-0.73%
1,095,754
02/13/2026
296.14
300.33
293.33
297.72
+0.37%
1,310,771
02/12/2026
298.03
301.25
296.00
296.63
+0.15%
2,079,865
02/11/2026
290.13
298.02
290.13
296.20
+1.30%
1,404,897
02/10/2026
289.72
293.43
287.49
292.40
+1.26%
1,261,780
02/09/2026
289.51
292.33
287.71
288.75
-1.02%
1,887,999
02/06/2026
287.84
292.94
285.69
291.73
+1.83%
1,531,429
02/05/2026
286.13
291.98
285.03
286.48
-0.18%
2,641,291
02/04/2026
279.93
291.82
279.23
286.99
+3.55%
3,382,696
02/03/2026
265.30
281.10
261.80
277.16
+5.56%
3,598,517
02/03/2026
$2.72 Earnings
02/02/2026
259.64
263.33
258.43
262.55
+1.13%
2,156,376