ITW - ILLINOIS TOOL WORKS INC
243.09
2.780 1.144%
Share volume: 1,237,307
Last Updated: 05-08-2025
Machinery/General Industrial Machinery & Equipment:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$240.31
2.78
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $242.72 | $242.72 | $246.02 | $246.02 | $241.64 | $241.64 | $243.09 | $243.09 | 1,237,307 | $1,237,307.00 |
| 05-07-2025 | $237.00 | $237.00 | $241.96 | $241.96 | $236.68 | $236.68 | $240.31 | $240.31 | 1,552,392 | $1,552,392.00 |
| 05-06-2025 | $239.45 | $239.45 | $241.16 | $241.16 | $238.58 | $238.58 | $239.87 | $239.87 | 1,029,816 | $1,029,816.00 |
| 05-05-2025 | $240.65 | $240.65 | $242.83 | $242.83 | $239.39 | $239.39 | $240.87 | $240.87 | 942,765 | $942,765.00 |
| 05-02-2025 | $242.94 | $242.94 | $243.43 | $243.43 | $240.71 | $240.71 | $242.32 | $242.32 | 1,543,262 | $1,543,262.00 |
| 05-01-2025 | $241.01 | $241.01 | $244.00 | $244.00 | $238.34 | $238.34 | $239.24 | $239.24 | 1,818,179 | $1,818,179.00 |
| 04-30-2025 | $239.88 | $239.88 | $240.65 | $240.65 | $228.76 | $228.76 | $239.91 | $239.91 | 3,721,926 | $3,721,926.00 |
| 04-29-2025 | $239.77 | $239.77 | $243.04 | $243.04 | $238.83 | $238.83 | $241.75 | $241.75 | 1,472,527 | $1,472,527.00 |
| 04-28-2025 | $240.50 | $240.50 | $243.46 | $243.46 | $238.62 | $238.62 | $240.12 | $240.12 | 972,783 | $972,783.00 |
| 04-25-2025 | $241.75 | $241.75 | $242.03 | $242.03 | $238.22 | $238.22 | $239.50 | $239.50 | 1,285,773 | $1,285,773.00 |
