Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Illinois Tool Works Inc. (ITW)

Time to buy ITW?
240.31
+0.44
+(0.18%)
At close: May 7 at 4:00:02 PM EDT
241.51
+1.20
+(0.50%)
Pre-Market: 4:30:59 AM EDT
Time to buy ITW?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025237.00241.96236.68240.31240.311,552,400
May 6, 2025239.45241.16238.58239.87239.871,029,700
May 5, 2025240.65242.83239.39240.87240.87942,700
May 2, 2025242.94243.43240.71242.32242.321,543,300
May 1, 2025241.01244.00238.34239.24239.241,818,200
Apr 30, 2025239.88240.65228.76239.91239.913,721,900
Apr 29, 2025239.77243.04238.83241.75241.751,472,500
Apr 28, 2025240.50243.46238.62240.12240.12972,700
Apr 25, 2025241.75242.03238.22239.50239.501,285,800
Apr 24, 2025238.03242.48236.55242.07242.07957,700
Apr 23, 2025241.00244.27235.90236.70236.701,072,500
Apr 22, 2025229.70236.79229.70236.25236.251,295,400
Apr 21, 2025228.79229.84224.90227.61227.61939,100
Apr 17, 2025230.84233.93230.49230.84230.84889,300
Apr 16, 2025230.83233.44227.70229.80229.801,345,900
Apr 15, 2025232.50234.91231.27231.50231.50669,300
Apr 14, 2025235.00236.02232.68233.55233.551,129,900
Apr 11, 2025226.22233.78223.69232.32232.321,451,500
Apr 10, 2025229.50231.66219.85226.81226.811,805,300
Apr 9, 2025216.21235.42215.87234.87234.872,113,200
Apr 8, 2025228.00228.86214.66218.41218.411,840,000
Apr 7, 2025219.52229.92215.46221.75221.752,341,900
Apr 4, 2025233.49235.65224.94225.57225.572,022,700
Apr 3, 2025246.66249.59239.04239.44239.441,492,500
Apr 2, 2025246.76253.23246.76252.43252.43980,200
Apr 1, 2025247.26249.84246.33248.70248.701,010,600
Mar 31, 2025 1.5 Dividend
Mar 31, 2025244.04249.31242.47248.01248.011,546,400
Mar 28, 2025252.38252.46246.16246.46244.96939,500
Mar 27, 2025256.33256.81250.07251.96250.431,491,800
Mar 26, 2025255.22257.49253.73255.89254.33891,000
Mar 25, 2025256.67257.40253.18254.99253.44786,000
Mar 24, 2025252.93256.14252.93255.64254.08683,800
Mar 21, 2025251.45251.88248.16251.34249.811,565,900
Mar 20, 2025254.25255.98252.14253.36251.82842,500
Mar 19, 2025254.64257.30254.17256.24254.68883,500
Mar 18, 2025255.73257.13253.00254.64253.09845,200
Mar 17, 2025253.61257.71252.19256.13254.57908,400
Mar 14, 2025251.36255.13251.12254.46252.91860,600
Mar 13, 2025250.17256.04248.84250.37248.851,097,300
Mar 12, 2025254.79255.61248.63251.30249.771,717,400
Mar 11, 2025267.38267.83254.60254.82253.271,757,500
Mar 10, 2025273.24278.13267.06267.67266.041,829,900
Mar 7, 2025265.19275.32264.37274.48272.812,321,000
Mar 6, 2025260.29265.71258.47265.11263.501,525,900
Mar 5, 2025256.26261.82255.10261.05259.461,351,900
Mar 4, 2025261.40261.87254.45255.32253.771,495,600
Mar 3, 2025266.02267.43260.62262.23260.631,094,600
Feb 28, 2025262.67264.21259.72263.98262.371,437,800
Feb 27, 2025261.30263.85260.03261.15259.56808,100
Feb 26, 2025264.22264.39260.53261.41259.821,086,800
Feb 25, 2025262.79266.98261.96264.53262.921,283,600
Feb 24, 2025264.38266.65261.09261.60260.011,166,800
Feb 21, 2025265.87265.87262.73264.28262.67918,400
Feb 20, 2025263.24265.84262.83265.54263.92878,400
Feb 19, 2025262.01264.37261.26264.10262.49818,300
Feb 18, 2025258.00262.30257.65262.25260.65817,600
Feb 14, 2025260.45261.22257.67258.11256.541,013,800
Feb 13, 2025256.96260.68256.95260.09258.51939,500
Feb 12, 2025256.81256.82252.35256.05254.49946,200
Feb 11, 2025257.34258.75255.82258.68257.11744,300
Feb 10, 2025256.79258.37255.69257.61256.04781,200
Feb 7, 2025255.90255.90252.80255.56254.001,053,700
Feb 6, 2025255.31255.31248.47255.09253.541,231,200
Feb 5, 2025248.00254.45244.69254.24252.692,104,300
Feb 4, 2025255.50256.52254.07254.68253.131,331,600
Feb 3, 2025255.50257.45251.99255.44253.891,300,500
Jan 31, 2025259.40261.90258.57259.16257.581,253,900
Jan 30, 2025257.47260.25256.92260.13258.551,166,300
Jan 29, 2025258.00259.59256.06256.38254.82815,200
Jan 28, 2025262.59263.56258.60258.71257.14905,300
Jan 27, 2025260.23265.12260.23264.42262.811,011,400
Jan 24, 2025259.52260.49258.50259.90258.32828,400
Jan 23, 2025259.67260.15257.98259.90258.32610,800
Jan 22, 2025260.60261.19258.38259.14257.56899,500
Jan 21, 2025258.42262.37258.42261.39259.80718,400
Jan 17, 2025257.50258.00256.18256.38254.82844,800
Jan 16, 2025253.92256.35253.06255.93254.37876,500
Jan 15, 2025256.38256.67253.73253.80252.26712,600
Jan 14, 2025250.42253.34250.42252.97251.43792,300
Jan 13, 2025243.98249.84243.73249.70248.181,182,600
Jan 10, 2025245.11247.46242.69244.90243.411,152,600
Jan 8, 2025247.26248.60246.66247.61246.101,081,900
Jan 7, 2025250.50252.45247.96248.59247.08685,400
Jan 6, 2025252.32254.58249.78250.36248.84790,900
Jan 3, 2025250.38253.03248.62252.29250.75866,800
Jan 2, 2025254.82255.95249.89250.03248.51748,100
Dec 31, 2024 1.5 Dividend
Dec 31, 2024253.79255.14252.72253.56252.02694,400
Dec 30, 2024255.15255.71252.41254.83251.791,292,000
Dec 27, 2024256.92259.25255.29256.55253.49489,000
Dec 26, 2024258.13259.33257.40258.77255.68423,200
Dec 24, 2024257.79259.17256.48259.17256.08356,900
Dec 23, 2024257.92259.19256.21257.64254.56684,500
Dec 20, 2024257.71262.35257.26258.82255.732,692,500
Dec 19, 2024262.43263.87257.87258.11255.031,464,600
Dec 18, 2024267.43270.00261.04261.23258.11854,200
Dec 17, 2024268.52271.15267.01267.88264.68889,900
Dec 16, 2024272.11272.35269.14269.66266.44822,600
Dec 13, 2024272.86273.27270.66272.11268.86536,800
Dec 12, 2024273.64274.37271.63273.12269.86555,300
Dec 11, 2024274.81276.42272.51272.96269.70707,400
Dec 10, 2024273.84275.18269.97273.75270.48830,800
Dec 9, 2024273.95276.24273.33274.07270.80817,000
Dec 6, 2024276.46277.24273.30273.53270.26536,500
Dec 5, 2024277.07278.21274.48275.27271.98716,900
Dec 4, 2024275.44277.38274.79275.90272.61903,100
Dec 3, 2024278.02278.98274.47275.99272.70723,500
Dec 2, 2024278.11278.86275.74278.50275.18913,800
Nov 29, 2024275.29278.77274.55277.52274.21570,800
Nov 27, 2024276.64279.13275.64276.04272.75796,000
Nov 26, 2024275.63276.78273.13276.51273.21828,400
Nov 25, 2024274.89277.94274.03276.37273.071,392,100
Nov 22, 2024270.82274.34269.57273.95270.68950,500
Nov 21, 2024266.38271.19265.46269.85266.63764,000
Nov 20, 2024267.01267.41264.31266.38263.20856,900
Nov 19, 2024267.90268.78266.11266.46263.28615,300
Nov 18, 2024270.08272.30269.39270.06266.84711,300
Nov 15, 2024269.41272.81269.35270.62267.39911,500
Nov 14, 2024272.49273.60269.62269.87266.65805,200
Nov 13, 2024269.90273.36268.89272.96269.701,305,700
Nov 12, 2024273.26274.36271.02271.20267.96758,100
Nov 11, 2024272.55275.53272.55274.27271.00791,900
Nov 8, 2024272.61275.73271.82271.95268.70833,600
Nov 7, 2024275.68275.96271.29272.91269.65833,500
Nov 6, 2024272.95277.58272.04275.47272.181,151,600
Nov 5, 2024263.36266.96262.13266.43263.25794,700
Nov 4, 2024263.62265.45262.00263.88260.73737,100
Nov 1, 2024261.98264.28260.74263.08259.94882,600
Oct 31, 2024264.64265.39260.81261.13258.011,267,500
Oct 30, 2024263.00264.75253.46264.33261.171,655,900
Oct 29, 2024255.45257.55253.00256.04252.981,304,900
Oct 28, 2024255.72258.52255.72256.87253.80753,800
Oct 25, 2024257.14257.16253.83254.08251.05730,700
Oct 24, 2024256.15257.16254.06255.53252.48666,000
Oct 23, 2024256.46257.99255.55256.32253.26860,800
Oct 22, 2024257.97259.29254.25256.98253.91852,500
Oct 21, 2024260.30261.02257.74258.37255.29559,200
Oct 18, 2024261.87261.95259.63261.03257.91699,700
Oct 17, 2024261.94262.20258.95260.66257.55684,100
Oct 16, 2024260.99263.24259.34260.83257.72682,200
Oct 15, 2024262.72264.77261.29261.35258.23729,600
Oct 14, 2024259.84261.90258.94261.50258.38513,500
Oct 11, 2024257.39260.92257.39260.59257.48664,200
Oct 10, 2024257.38257.83255.26256.83253.76582,200
Oct 9, 2024255.61259.29254.34257.98254.90717,400
Oct 8, 2024256.30257.01253.12255.72252.67529,800
Oct 7, 2024256.41258.13255.13256.04252.98521,000
Oct 4, 2024260.96261.41256.49258.41255.33624,300
Oct 3, 2024260.39262.06257.60259.99256.89827,700
Oct 2, 2024260.37262.40260.00261.89258.76776,200
Oct 1, 2024262.02262.17258.63261.35258.23754,500
Sep 30, 2024 1.5 Dividend
Sep 30, 2024262.15263.03259.33262.07258.94876,500
Sep 27, 2024263.00267.70262.81263.97259.341,066,400
Sep 26, 2024260.00263.23259.15262.00257.40730,600
Sep 25, 2024259.06259.79257.52258.06253.531,150,200
Sep 24, 2024258.21259.71256.69258.52253.98709,900
Sep 23, 2024254.51256.93253.03256.65252.15716,200
Sep 20, 2024256.59256.59253.36254.32249.861,773,000
Sep 19, 2024256.54259.03254.96257.96253.43727,600
Sep 18, 2024254.97256.65252.62252.97248.53826,300
Sep 17, 2024255.65258.38254.06254.72250.25812,900
Sep 16, 2024253.41255.40252.21255.13250.65690,100
Sep 13, 2024248.84252.30248.07251.75247.33669,600
Sep 12, 2024247.53248.45244.44248.20243.84629,000
Sep 11, 2024247.67248.10241.47247.02242.681,027,000
Sep 10, 2024247.00248.20244.95247.57243.22811,400
Sep 9, 2024245.16247.33244.39246.74242.41971,500
Sep 6, 2024242.99245.83242.34243.60239.32754,300
Sep 5, 2024244.85244.85241.19243.06238.79866,000
Sep 4, 2024249.55250.00242.75244.73240.431,052,300
Sep 3, 2024252.50252.98248.41249.78245.40959,100
Aug 30, 2024250.70253.75249.53253.18248.74822,600
Aug 29, 2024250.15251.94248.77250.44246.04585,600
Aug 28, 2024249.43250.71247.75248.56244.20725,100
Aug 27, 2024248.69249.73247.91249.27244.90763,300
Aug 26, 2024247.84250.21247.25248.60244.24620,700
Aug 23, 2024246.86248.90245.64246.99242.66494,800
Aug 22, 2024246.63247.06244.57245.84241.53595,400
Aug 21, 2024244.42246.77243.44246.63242.30668,600
Aug 20, 2024242.58243.93241.85243.38239.11569,800
Aug 19, 2024242.57243.10241.05242.66238.40571,600
Aug 16, 2024239.54242.71239.54241.94237.69895,100
Aug 15, 2024241.16242.80239.50240.26236.04970,000
Aug 14, 2024238.61240.54237.96238.66234.47554,600
Aug 13, 2024237.38239.47235.49238.76234.57598,800
Aug 12, 2024239.20240.00236.35236.62232.47870,800
Aug 9, 2024239.15240.21236.29239.21235.01652,500
Aug 8, 2024238.00240.14237.03239.77235.56800,500
Aug 7, 2024240.20243.63236.41236.86232.70838,300
Aug 6, 2024239.84242.11237.56238.37234.191,059,600
Aug 5, 2024241.95242.74237.55239.36235.161,190,100
Aug 2, 2024240.57244.07237.92243.85239.571,281,600
Aug 1, 2024247.53248.98240.92242.26238.011,217,100
Jul 31, 2024249.24250.24245.78247.28242.941,813,600
Jul 30, 2024255.44256.32240.02249.34244.961,814,600
Jul 29, 2024247.70249.92246.58248.02243.671,312,400
Jul 26, 2024245.48248.79243.69247.49243.15882,200
Jul 25, 2024239.19246.90238.50243.83239.55970,500
Jul 24, 2024241.82244.21238.59239.30235.10893,000
Jul 23, 2024244.62245.75242.74243.06238.79642,900
Jul 22, 2024244.11245.74240.47245.39241.08763,300
Jul 19, 2024250.07250.28241.82242.62238.362,575,400
Jul 18, 2024251.02254.94249.04249.29244.911,202,700
Jul 17, 2024253.28255.00252.62253.89249.43782,200
Jul 16, 2024247.80253.59247.80253.49249.04983,600
Jul 15, 2024245.92248.00244.91246.73242.40890,800
Jul 12, 2024242.39247.02241.58245.93241.611,072,300
Jul 11, 2024236.85241.64236.01240.19235.97909,300
Jul 10, 2024233.27235.94233.17235.91231.77859,200
Jul 9, 2024232.97235.41232.97234.06229.95804,500
Jul 8, 2024233.78235.22232.81233.91229.80992,800
Jul 5, 2024236.00236.00232.80233.14229.051,312,100
Jul 3, 2024236.61237.48235.02235.99231.85475,400
Jul 2, 2024233.34235.67233.34235.51231.38949,400
Jul 1, 2024238.49238.84232.77233.41229.31913,000
Jun 28, 2024 1.4 Dividend
Jun 28, 2024236.74238.72235.35236.96232.803,403,600
Jun 27, 2024238.61239.24235.85237.39231.851,158,300
Jun 26, 2024236.71239.31235.00238.88233.30855,800
Jun 25, 2024241.52241.79237.08237.95232.40793,800
Jun 24, 2024241.37244.23240.00242.59236.931,296,100
Jun 21, 2024243.37243.91239.83240.40234.791,813,700
Jun 20, 2024240.15243.85239.40243.33237.651,193,100
Jun 18, 2024239.54241.77239.30240.49234.88823,400
Jun 17, 2024235.56239.58235.20238.95233.371,170,200
Jun 14, 2024238.40239.43232.98235.17229.681,019,500
Jun 13, 2024238.82240.78237.02240.60234.98842,800
Jun 12, 2024240.50242.35238.84239.81234.21788,400
Jun 11, 2024238.36238.48236.51238.24232.68845,100
Jun 10, 2024239.68240.27238.68239.37233.78655,200
Jun 7, 2024240.83242.11239.64240.42234.81670,900
Jun 6, 2024240.70241.97239.46240.97235.34730,200
Jun 5, 2024241.17242.12239.43241.40235.76582,100
Jun 4, 2024238.82242.13238.82240.67235.051,260,100
Jun 3, 2024242.89243.51238.00239.87234.271,022,200
May 31, 2024237.84243.05237.47242.75237.082,501,400
May 30, 2024235.01237.98234.86237.80232.251,053,400
May 29, 2024235.56236.78234.60235.01229.521,075,400
May 28, 2024239.85241.14236.84237.41231.871,224,800
May 24, 2024241.96242.53238.84240.07234.47997,900
May 23, 2024245.65245.65240.27241.45235.811,621,100
May 22, 2024247.96249.98247.54248.74242.93975,000
May 21, 2024250.35250.64248.55248.78242.97901,200
May 20, 2024250.62251.15249.04250.59244.74701,400
May 17, 2024250.22250.71248.47250.60244.75961,800
May 16, 2024248.43250.22246.60249.77243.941,113,200
May 15, 2024250.43251.70248.47249.09243.271,045,200
May 14, 2024251.73252.35249.30249.38243.56781,000
May 13, 2024251.08251.95249.72250.29244.45628,500
May 10, 2024250.73251.04249.00250.33244.49585,400
May 9, 2024247.48249.81247.48249.73243.90574,700
May 8, 2024246.69247.85245.93247.40241.62621,400

Related Tickers

PH Parker-Hannifin Corporation
623.02
+1.48%
 
DOV Dover Corporation
171.46
+0.44%
 
EMR Emerson Electric Co.
109.86
+2.41%
 
CMI Cummins Inc.
297.94
-0.13%
 
NDSN Nordson Corporation
189.29
+0.45%
 
AOS A. O. Smith Corporation
66.93
-0.80%
 
IR Ingersoll Rand Inc.
77.86
+2.56%
 
ETN Eaton Corporation plc
302.20
+1.37%
 
AME AMETEK, Inc.
169.71
+1.11%
 
OTIS Otis Worldwide Corporation
97.32
+1.17%