Illinois Tool Works Inc. (ITW) Price History
Daily open, high, low, close and volume for Illinois Tool Works Inc. (ITW) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €234.30 | €235.20 | €234.30 | €235.10 | 0 |
| 2026-10-08 | €233.60 | €233.60 | €232.90 | €233.20 | 0 |
| 2026-10-07 | €237.60 | €238.90 | €233.40 | €233.40 | 0 |
| 2026-10-06 | €236.50 | €238.20 | €235.30 | €238.20 | 0 |
| 2026-10-05 | €235.00 | €235.20 | €233.90 | €235.20 | 0 |
| 2026-10-02 | €232.30 | €234.70 | €232.30 | €234.70 | 0 |
| 2026-10-01 | €228.50 | €229.50 | €227.60 | €229.50 | 0 |
| 2026-09-30 | €234.10 | €234.10 | €231.30 | €231.30 | 0 |
| 2026-09-29 | €239.80 | €239.80 | €239.80 | €239.80 | 0 |
| 2026-09-28 | €241.30 | €241.30 | €239.80 | €239.80 | 0 |
| 2026-09-25 | €239.90 | €240.40 | €239.30 | €240.40 | 0 |
| 2026-09-24 | €239.40 | €240.10 | €239.10 | €239.10 | 0 |
| 2026-09-23 | €237.40 | €239.90 | €236.50 | €239.90 | 0 |
| 2026-09-22 | €233.80 | €235.20 | €233.80 | €235.20 | 0 |
| 2026-09-21 | €236.10 | €236.30 | €233.60 | €233.60 | 0 |
| 2026-09-18 | €233.70 | €234.20 | €232.80 | €234.20 | 0 |
| 2026-09-17 | €234.80 | €235.30 | €232.50 | €232.50 | 0 |
| 2026-09-16 | €232.80 | €233.70 | €232.80 | €233.70 | 0 |
| 2026-09-15 | €233.30 | €233.30 | €231.50 | €232.10 | 0 |
| 2026-09-14 | €232.20 | €232.70 | €230.90 | €232.30 | 0 |
| 2026-09-11 | €229.90 | €231.10 | €229.70 | €230.50 | 0 |
| 2026-09-10 | €228.40 | €228.40 | €226.80 | €226.80 | 0 |
| 2026-09-09 | €230.40 | €231.10 | €227.50 | €227.50 | 0 |
| 2026-09-08 | €231.00 | €232.30 | €230.30 | €230.30 | 0 |
| 2026-09-07 | €232.60 | €232.60 | €232.00 | €232.30 | 0 |
| 2026-09-04 | €234.10 | €234.10 | €233.50 | €234.00 | 0 |
| 2026-09-03 | €232.30 | €234.20 | €232.10 | €234.20 | 0 |
| 2026-09-02 | €233.40 | €234.40 | €231.70 | €231.70 | 0 |
| 2026-09-01 | €237.40 | €237.60 | €234.20 | €234.20 | 0 |
| 2026-08-31 | €241.40 | €241.40 | €238.30 | €238.30 | 0 |
| 2026-08-28 | €242.30 | €243.10 | €240.70 | €240.70 | 0 |
| 2026-08-27 | €243.90 | €244.40 | €241.70 | €241.70 | 0 |
| 2026-08-26 | €241.60 | €244.80 | €241.60 | €244.80 | 0 |
| 2026-08-25 | €242.80 | €245.30 | €241.80 | €241.80 | 0 |
| 2026-08-24 | €239.50 | €243.40 | €239.50 | €242.90 | 0 |
| 2026-08-21 | €242.30 | €243.20 | €242.10 | €242.10 | 0 |
| 2026-08-20 | €244.10 | €244.20 | €242.30 | €244.20 | 0 |
| 2026-08-19 | €247.00 | €247.20 | €246.00 | €246.80 | 0 |
| 2026-08-18 | €248.20 | €249.00 | €246.80 | €246.80 | 0 |
| 2026-08-17 | €255.00 | €255.00 | €248.90 | €248.90 | 18 |
| 2026-08-14 | €252.50 | €252.50 | €249.90 | €250.10 | 0 |
| 2026-08-13 | €254.20 | €255.30 | €250.90 | €250.90 | 0 |
| 2026-08-12 | €254.70 | €254.70 | €253.90 | €253.90 | 0 |
| 2026-08-11 | €255.00 | €255.60 | €254.70 | €254.70 | 0 |
| 2026-08-10 | €256.60 | €257.20 | €255.70 | €255.90 | 0 |
| 2026-08-07 | €256.50 | €258.00 | €253.80 | €256.00 | 18 |
| 2026-08-06 | €257.50 | €258.60 | €256.10 | €256.10 | 0 |
| 2026-08-05 | €255.40 | €256.80 | €255.20 | €255.20 | 0 |
| 2026-08-04 | €250.30 | €253.80 | €250.20 | €253.80 | 0 |
| 2026-08-03 | €249.50 | €250.50 | €248.90 | €248.90 | 0 |
| 2026-07-31 | €246.70 | €247.40 | €246.50 | €247.30 | 0 |
| 2026-07-30 | €253.60 | €256.60 | €245.60 | €245.60 | 0 |
| 2026-07-29 | €259.20 | €259.20 | €256.60 | €256.90 | 4 |
| 2026-07-28 | €250.40 | €260.40 | €249.80 | €260.40 | 14 |
| 2026-07-27 | €248.00 | €251.30 | €248.00 | €251.30 | 0 |
| 2026-07-24 | €243.20 | €248.00 | €243.20 | €248.00 | 0 |
| 2026-07-23 | €239.60 | €242.40 | €239.50 | €242.40 | 0 |
| 2026-07-22 | €238.10 | €239.90 | €238.10 | €239.90 | 0 |
| 2026-07-21 | €238.40 | €243.00 | €238.40 | €243.00 | 0 |
| 2026-07-20 | €241.70 | €243.00 | €238.50 | €238.50 | 0 |
| 2026-07-17 | €245.00 | €246.70 | €244.70 | €244.80 | 0 |
| 2026-07-16 | €236.70 | €245.90 | €236.60 | €245.90 | 0 |
| 2026-07-15 | €239.30 | €239.80 | €237.00 | €237.00 | 0 |
| 2026-07-14 | €238.50 | €239.80 | €238.20 | €238.20 | 0 |
| 2026-07-13 | €237.80 | €238.50 | €236.60 | €237.80 | 0 |
| 2026-07-10 | €231.80 | €236.20 | €231.80 | €236.20 | 0 |
| 2026-07-09 | €232.20 | €233.40 | €232.20 | €232.50 | 0 |
| 2026-07-08 | €237.10 | €237.10 | €232.10 | €232.10 | 0 |
| 2026-07-07 | €239.40 | €240.50 | €237.20 | €237.20 | 0 |
| 2026-07-06 | €241.20 | €241.20 | €238.70 | €238.70 | 0 |
| 2026-07-03 | €238.50 | €239.30 | €238.50 | €239.30 | 0 |
| 2026-07-02 | €235.50 | €236.90 | €233.40 | €236.50 | 0 |
| 2026-07-01 | €236.40 | €238.30 | €236.40 | €237.80 | 0 |
| 2026-06-30 | €233.60 | €233.80 | €233.50 | €233.80 | 0 |
| 2026-06-29 | €235.00 | €235.00 | €235.00 | €235.00 | 0 |
| 2026-06-26 | €236.90 | €237.00 | €235.00 | €235.00 | 0 |
| 2026-06-25 | €233.80 | €237.80 | €232.90 | €237.80 | 0 |
| 2026-06-24 | €231.10 | €233.70 | €231.10 | €233.70 | 0 |
| 2026-06-23 | €229.30 | €231.80 | €229.00 | €231.70 | 0 |
| 2026-06-22 | €229.90 | €232.60 | €229.30 | €232.60 | 0 |
| 2026-06-19 | €230.10 | €230.30 | €227.30 | €227.30 | 0 |
| 2026-06-18 | €229.50 | €234.10 | €229.50 | €234.10 | 0 |
| 2026-06-17 | €229.70 | €231.80 | €227.30 | €231.80 | 0 |
| 2026-06-16 | €227.10 | €228.80 | €225.40 | €228.80 | 0 |
| 2026-06-15 | €223.10 | €225.90 | €222.40 | €225.90 | 0 |
| 2026-06-12 | €219.40 | €221.60 | €219.40 | €221.20 | 0 |
| 2026-06-11 | €218.30 | €219.30 | €218.10 | €218.20 | 0 |
| 2026-06-10 | €221.20 | €221.30 | €219.70 | €219.70 | 0 |
| 2026-06-09 | €219.40 | €220.60 | €219.30 | €220.60 | 0 |
| 2026-06-08 | €219.00 | €219.60 | €217.60 | €219.40 | 0 |
| 2026-06-05 | €218.30 | €219.40 | €216.90 | €219.40 | 0 |
| 2026-06-04 | €214.00 | €217.50 | €214.00 | €215.30 | 0 |
| 2026-06-03 | €213.90 | €216.60 | €213.60 | €216.60 | 0 |
| 2026-06-02 | €211.00 | €213.20 | €210.80 | €213.20 | 0 |
| 2026-06-01 | €212.80 | €212.90 | €209.60 | €209.60 | 0 |
| 2026-05-29 | €214.00 | €214.80 | €212.80 | €212.90 | 0 |
| 2026-05-28 | €216.00 | €216.00 | €212.40 | €213.40 | 0 |
| 2026-05-27 | €216.00 | €216.00 | €215.40 | €216.00 | 0 |
| 2026-05-26 | €218.10 | €218.40 | €215.20 | €215.20 | 0 |
| 2026-05-25 | €218.50 | €218.50 | €218.40 | €218.40 | 0 |
| 2026-05-22 | €215.80 | €216.60 | €214.40 | €216.60 | 0 |
| 2026-05-21 | €215.20 | €216.60 | €213.40 | €213.40 | 0 |
| 2026-05-20 | €213.70 | €214.40 | €212.60 | €212.60 | 20 |
| 2026-05-19 | €214.00 | €214.50 | €213.60 | €214.00 | 0 |
| 2026-05-18 | €212.30 | €214.90 | €212.00 | €214.90 | 0 |
| 2026-05-15 | €213.80 | €214.80 | €213.80 | €214.80 | 0 |
| 2026-05-14 | €214.60 | €215.80 | €213.30 | €214.80 | 0 |
| 2026-05-13 | €215.40 | €215.40 | €213.40 | €213.40 | 0 |
| 2026-05-12 | €214.10 | €215.90 | €213.90 | €213.90 | 0 |
| 2026-05-11 | €217.20 | €217.90 | €215.00 | €215.00 | 0 |
| 2026-05-08 | €219.90 | €219.90 | €217.00 | €217.00 | 0 |
| 2026-05-07 | €222.10 | €222.10 | €218.90 | €218.90 | 0 |
| 2026-05-06 | €217.70 | €221.50 | €217.70 | €221.50 | 0 |
| 2026-05-05 | €216.30 | €217.60 | €215.70 | €217.60 | 0 |
| 2026-05-04 | €218.50 | €218.50 | €216.20 | €216.20 | 0 |
| 2026-04-30 | €226.30 | €227.30 | €214.40 | €219.60 | 119 |
| 2026-04-29 | €230.10 | €230.10 | €226.60 | €226.60 | 0 |
| 2026-04-28 | €230.40 | €231.20 | €228.90 | €228.90 | 0 |
| 2026-04-27 | €229.40 | €229.60 | €228.90 | €229.00 | 0 |
| 2026-04-24 | €234.70 | €234.70 | €231.60 | €231.60 | 0 |
| 2026-04-23 | €227.30 | €232.70 | €226.60 | €232.70 | 0 |
| 2026-04-22 | €232.30 | €232.60 | €229.40 | €229.40 | 0 |
| 2026-04-21 | €231.90 | €232.90 | €230.80 | €230.80 | 0 |
| 2026-04-20 | €230.30 | €231.30 | €230.30 | €231.30 | 0 |
| 2026-04-17 | €225.10 | €230.50 | €225.10 | €230.50 | 0 |
| 2026-04-16 | €225.20 | €226.00 | €224.20 | €226.00 | 0 |
| 2026-04-15 | €231.20 | €231.40 | €223.50 | €223.50 | 0 |
| 2026-04-14 | €233.30 | €233.30 | €231.20 | €231.20 | 0 |
| 2026-04-13 | €231.90 | €231.90 | €229.30 | €229.30 | 10 |
| 2026-04-10 | €233.60 | €233.60 | €232.10 | €232.70 | 0 |
| 2026-04-09 | €230.40 | €231.60 | €229.60 | €231.60 | 0 |
| 2026-04-08 | €226.60 | €229.10 | €226.10 | €229.10 | 0 |
| 2026-04-07 | €224.10 | €224.10 | €223.00 | €223.40 | 0 |
| 2026-04-02 | €221.00 | €225.10 | €221.00 | €224.10 | 0 |
| 2026-04-01 | €226.10 | €226.20 | €224.80 | €226.20 | 0 |
| 2026-03-31 | €223.50 | €224.10 | €222.20 | €222.20 | 0 |
| 2026-03-30 | €226.20 | €226.20 | €226.20 | €226.20 | 0 |
| 2026-03-27 | €227.30 | €227.30 | €226.20 | €226.20 | 0 |
| 2026-03-26 | €229.70 | €230.40 | €227.80 | €227.80 | 0 |
| 2026-03-25 | €229.80 | €230.80 | €229.50 | €230.80 | 0 |
| 2026-03-24 | €227.10 | €229.60 | €226.60 | €229.60 | 0 |
| 2026-03-23 | €220.30 | €228.60 | €220.30 | €226.90 | 0 |
| 2026-03-20 | €225.20 | €225.20 | €223.50 | €223.50 | 0 |
| 2026-03-19 | €227.00 | €227.10 | €224.90 | €224.90 | 0 |
| 2026-03-18 | €234.00 | €234.00 | €230.00 | €230.00 | 0 |
| 2026-03-17 | €233.80 | €233.80 | €233.80 | €233.80 | 0 |
| 2026-03-16 | €233.80 | €233.80 | €233.80 | €233.80 | 0 |
| 2026-03-13 | €233.80 | €233.80 | €233.80 | €233.80 | 0 |
| 2026-03-12 | €233.80 | €233.80 | €233.80 | €233.80 | 0 |
| 2026-03-11 | €235.20 | €235.20 | €232.00 | €233.80 | 0 |
| 2026-03-10 | €238.90 | €238.90 | €237.20 | €237.30 | 0 |
| 2026-03-09 | €234.60 | €238.50 | €233.90 | €234.80 | 0 |
| 2026-03-06 | €243.70 | €243.70 | €238.40 | €238.40 | 0 |
| 2026-03-05 | €246.70 | €246.70 | €244.60 | €244.60 | 0 |
| 2026-03-04 | €245.40 | €246.80 | €245.40 | €246.20 | 0 |
| 2026-03-03 | €247.40 | €248.60 | €246.40 | €246.40 | 0 |
| 2026-03-02 | €243.70 | €247.10 | €243.70 | €247.10 | 0 |
| 2026-02-27 | €245.20 | €245.20 | €244.80 | €245.20 | 0 |
| 2026-02-26 | €245.10 | €246.20 | €244.10 | €244.10 | 0 |
| 2026-02-25 | €250.10 | €250.90 | €246.30 | €246.30 | 0 |
| 2026-02-24 | €249.20 | €250.40 | €249.10 | €249.10 | 0 |
| 2026-02-23 | €249.00 | €250.50 | €248.60 | €248.60 | 0 |
| 2026-02-20 | €249.40 | €250.40 | €248.90 | €248.90 | 46 |
| 2026-02-19 | €251.50 | €252.10 | €250.30 | €250.30 | 0 |
| 2026-02-18 | €250.40 | €251.70 | €250.40 | €251.70 | 0 |
| 2026-02-17 | €252.00 | €253.90 | €251.60 | €251.60 | 0 |
| 2026-02-16 | €253.20 | €253.30 | €253.10 | €253.10 | 0 |
| 2026-02-13 | €253.40 | €254.40 | €252.10 | €254.40 | 0 |
| 2026-02-12 | €251.80 | €253.50 | €250.50 | €253.50 | 0 |
| 2026-02-11 | €247.30 | €251.60 | €245.10 | €251.60 | 1 |
| 2026-02-10 | €245.10 | €247.20 | €244.00 | €247.20 | 0 |
| 2026-02-09 | €246.50 | €247.60 | €245.80 | €245.90 | 0 |
| 2026-02-06 | €244.10 | €248.60 | €244.10 | €248.60 | 0 |
| 2026-02-05 | €244.90 | €247.20 | €243.90 | €247.20 | 10 |
| 2026-02-04 | €236.10 | €247.10 | €235.00 | €247.10 | 0 |
| 2026-02-03 | €224.20 | €236.60 | €220.10 | €236.60 | 0 |
| 2026-02-02 | €218.30 | €222.70 | €218.30 | €222.70 | 0 |
| 2026-01-30 | €219.70 | €220.50 | €218.10 | €218.50 | 0 |
| 2026-01-29 | €216.10 | €218.30 | €216.10 | €218.30 | 0 |
| 2026-01-28 | €216.60 | €217.90 | €216.00 | €217.90 | 0 |
| 2026-01-27 | €217.90 | €218.60 | €215.90 | €215.90 | 0 |
| 2026-01-26 | €214.90 | €218.50 | €214.90 | €217.00 | 0 |
| 2026-01-23 | €221.60 | €221.70 | €219.40 | €219.40 | 0 |
| 2026-01-22 | €223.00 | €223.90 | €222.60 | €223.20 | 0 |
| 2026-01-21 | €217.90 | €220.50 | €216.60 | €220.50 | 0 |
| 2026-01-20 | €221.60 | €223.80 | €218.80 | €218.80 | 0 |
| 2026-01-19 | €224.50 | €226.90 | €222.30 | €224.10 | 1 |
| 2026-01-16 | €226.30 | €226.90 | €225.20 | €226.90 | 0 |
| 2026-01-15 | €223.00 | €225.50 | €220.60 | €225.50 | 25 |
| 2026-01-14 | €220.10 | €222.90 | €220.10 | €222.90 | 0 |
| 2026-01-13 | €218.90 | €219.20 | €218.60 | €219.20 | 0 |
| 2026-01-12 | €219.50 | €219.50 | €216.70 | €216.70 | 0 |
| 2026-01-09 | €218.30 | €219.20 | €216.70 | €218.50 | 17 |
| 2026-01-08 | €211.40 | €216.50 | €211.20 | €216.50 | 0 |
| 2026-01-07 | €216.90 | €218.90 | €212.30 | €212.30 | 0 |
| 2026-01-06 | €213.00 | €214.40 | €212.60 | €214.40 | 0 |
| 2026-01-05 | €213.50 | €213.60 | €213.00 | €213.60 | 0 |
| 2026-01-02 | €211.20 | €212.10 | €210.30 | €212.10 | 0 |
| 2025-12-30 | €213.50 | €213.50 | €213.50 | €213.50 | 0 |
| 2025-12-29 | €213.50 | €213.50 | €213.50 | €213.50 | 0 |
| 2025-12-23 | €213.70 | €213.90 | €213.50 | €213.50 | 0 |
| 2025-12-22 | €213.60 | €214.60 | €212.90 | €214.60 | 0 |
| 2025-12-19 | €215.10 | €215.30 | €212.90 | €212.90 | 0 |
| 2025-12-18 | €215.60 | €215.70 | €215.10 | €215.30 | 0 |
| 2025-12-17 | €214.40 | €214.40 | €213.10 | €214.20 | 0 |
| 2025-12-16 | €219.30 | €219.30 | €214.60 | €214.60 | 0 |
| 2025-12-15 | €221.60 | €221.60 | €220.60 | €220.80 | 0 |
| 2025-12-12 | €219.00 | €220.40 | €218.80 | €220.10 | 0 |
| 2025-12-11 | €215.90 | €219.10 | €215.90 | €219.10 | 0 |
| 2025-12-10 | €212.30 | €214.80 | €212.30 | €214.80 | 0 |
| 2025-12-09 | €213.60 | €213.70 | €212.70 | €212.70 | 0 |
| 2025-12-08 | €214.40 | €214.90 | €213.70 | €214.90 | 0 |
| 2025-12-05 | €213.90 | €215.40 | €213.30 | €215.40 | 0 |
| 2025-12-04 | €214.10 | €214.50 | €214.10 | €214.40 | 0 |
| 2025-12-03 | €213.90 | €214.90 | €213.40 | €214.90 | 0 |
| 2025-12-02 | €213.20 | €213.70 | €213.10 | €213.20 | 0 |
| 2025-12-01 | €213.40 | €214.60 | €213.30 | €214.30 | 10 |
| 2025-11-28 | €214.30 | €215.80 | €214.30 | €215.80 | 0 |
| 2025-11-27 | €215.00 | €215.00 | €212.80 | €212.90 | 0 |
| 2025-11-26 | €215.50 | €215.50 | €214.60 | €215.00 | 0 |
| 2025-11-25 | €210.90 | €214.20 | €209.20 | €214.20 | 46 |
| 2025-11-24 | €216.00 | €216.00 | €214.50 | €214.50 | 0 |
| 2025-11-21 | €210.10 | €213.70 | €209.20 | €213.70 | 0 |
| 2025-11-20 | €209.90 | €209.90 | €208.30 | €208.30 | 0 |
| 2025-11-19 | €211.10 | €211.10 | €208.40 | €208.40 | 0 |
| 2025-11-18 | €207.50 | €210.50 | €206.80 | €209.20 | 0 |
| 2025-11-17 | €211.60 | €211.60 | €209.70 | €209.70 | 0 |
| 2025-11-14 | €210.80 | €211.10 | €210.00 | €210.00 | 0 |
| 2025-11-13 | €211.60 | €211.60 | €210.90 | €211.20 | 0 |
| 2025-11-12 | €212.60 | €213.20 | €212.10 | €213.20 | 0 |
| 2025-11-11 | €211.30 | €211.50 | €211.20 | €211.50 | 0 |
| 2025-11-10 | €214.00 | €214.00 | €210.30 | €210.30 | 0 |
| 2025-11-07 | €212.40 | €212.40 | €211.50 | €212.30 | 0 |
| 2025-11-06 | €211.90 | €213.20 | €211.90 | €213.20 | 0 |
| 2025-11-05 | €213.00 | €213.30 | €212.20 | €212.20 | 0 |
| 2025-11-04 | €209.20 | €211.80 | €209.20 | €211.60 | 0 |
| 2025-11-03 | €211.90 | €212.40 | €210.50 | €210.90 | 0 |
| 2025-10-31 | €211.60 | €211.80 | €209.80 | €211.80 | 0 |
| 2025-10-30 | €209.40 | €212.20 | €208.40 | €212.20 | 0 |
| 2025-10-29 | €212.00 | €212.00 | €210.70 | €211.10 | 0 |
| 2025-10-28 | €212.50 | €213.60 | €212.50 | €212.50 | 0 |
| 2025-10-27 | €212.30 | €214.00 | €211.50 | €213.00 | 0 |
| 2025-10-24 | €223.70 | €224.30 | €212.80 | €212.80 | 23 |
| 2025-10-23 | €218.50 | €220.20 | €218.50 | €220.20 | 0 |
| 2025-10-22 | €221.50 | €221.70 | €221.00 | €221.70 | 0 |
| 2025-10-21 | €217.30 | €221.60 | €217.10 | €221.60 | 0 |
| 2025-10-20 | €214.90 | €215.50 | €213.90 | €215.50 | 0 |
| 2025-10-17 | €210.30 | €212.00 | €210.30 | €212.00 | 0 |
| 2025-10-16 | €213.10 | €213.10 | €211.40 | €211.40 | 0 |
| 2025-10-15 | €214.20 | €214.90 | €213.60 | €213.60 | 0 |
| 2025-10-14 | €210.20 | €211.50 | €209.90 | €211.50 | 0 |
| 2025-10-13 | €213.50 | €213.50 | €212.80 | €212.80 | 0 |
| 2025-10-10 | €215.10 | €215.10 | €212.00 | €212.00 | 0 |
| 2025-10-09 | €217.90 | €218.50 | €216.00 | €216.00 | 0 |