MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ITW — Illinois Tool Works Inc.
NYSEIllinois Tool Works Inc.
$264.19
+1.27(+0.48%)
- O
- 261.91
- H
- 265.94
- L
- 258.46
- V
- 1.17M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$264.19
Period Return+11.61%
Period High$303.16
Period Low$228.76
Avg Daily Volume1.22M
Total Trading Days365
ITW — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $261.91 | $265.94 | $258.46 | $264.19 | +$1.27 | +0.48% | 1,174,836 | $263.96 | $258.46 $265.94 |
| Oct 2, 2026 | $263.11 | $264.41 | $261.52 | $262.92 | +$2.08 | +0.80% | 1,141,370 | $263.02 | $261.52 $264.41 |
| Oct 1, 2026 | $256.63 | $261.56 | $255.69 | $260.84 | +$3.56 | +1.38% | 1,574,612 | $260.12 | $255.69 $261.56 |
| Sep 30, 2026 | $265.65 | $266.88 | $257.23 | $257.28 | $-9.79 | -3.67% | 2,766,389 | $259.61 | $257.23 $266.88 |
| Sep 29, 2026 | $271.92 | $274.44 | $266.00 | $267.07 | $-6.76 | -2.47% | 2,304,293 | $268.14 | $266.00 $274.44 |
| Sep 28, 2026 | $273.34 | $275.32 | $271.91 | $273.83 | $-0.49 | -0.18% | 813,648 | $273.79 | $271.91 $275.32 |
| Sep 25, 2026 | $272.74 | $276.39 | $271.72 | $274.32 | +$2.32 | +0.85% | 1,007,308 | $274.17 | $271.72 $276.39 |
| Sep 24, 2026 | $272.60 | $274.14 | $270.38 | $272.00 | $-1.42 | -0.52% | 1,338,045 | $271.89 | $270.38 $274.14 |
| Sep 23, 2026 | $269.63 | $274.58 | $269.63 | $273.42 | +$2.95 | +1.09% | 1,676,103 | $273.31 | $269.63 $274.58 |
| Sep 22, 2026 | $269.96 | $270.66 | $267.79 | $270.47 | +$2.95 | +1.10% | 922,238 | $269.60 | $267.79 $270.66 |
| Sep 21, 2026 | $269.97 | $270.65 | $266.84 | $267.52 | $-1.90 | -0.71% | 1,637,580 | $267.70 | $266.84 $270.65 |
| Sep 18, 2026 | $267.60 | $270.26 | $266.42 | $269.42 | +$1.91 | +0.71% | 2,096,276 | $269.10 | $266.42 $270.26 |
| Sep 17, 2026 | $270.64 | $270.65 | $265.53 | $267.51 | +$0.18 | +0.07% | 1,026,822 | $267.64 | $265.53 $270.65 |
| Sep 16, 2026 | $269.81 | $270.21 | $265.14 | $267.33 | $-1.27 | -0.47% | 1,194,537 | $268.03 | $265.14 $270.21 |
| Sep 15, 2026 | $269.47 | $270.26 | $266.29 | $268.60 | $-0.44 | -0.16% | 1,013,712 | $268.13 | $266.29 $270.26 |
| Sep 14, 2026 | $265.35 | $270.79 | $265.08 | $269.04 | +$0.88 | +0.33% | 1,268,209 | $269.17 | $265.08 $270.79 |
| Sep 11, 2026 | $267.94 | $269.65 | $266.16 | $268.16 | +$2.96 | +1.12% | 1,030,363 | $268.18 | $266.16 $269.65 |
| Sep 10, 2026 | $262.57 | $265.54 | $261.35 | $265.20 | +$1.21 | +0.46% | 1,646,405 | $263.82 | $261.35 $265.54 |
| Sep 9, 2026 | $267.14 | $268.26 | $263.53 | $263.99 | $-4.70 | -1.75% | 1,385,303 | $264.47 | $263.53 $268.26 |
| Sep 8, 2026 | $268.77 | $271.24 | $267.23 | $268.69 | $-1.43 | -0.53% | 1,053,497 | $268.45 | $267.23 $271.24 |
| Sep 4, 2026 | $270.94 | $273.86 | $269.35 | $270.12 | $-1.53 | -0.56% | 1,044,251 | $270.59 | $269.35 $273.86 |
| Sep 3, 2026 | $271.86 | $272.59 | $267.81 | $271.65 | +$2.56 | +0.95% | 979,944 | $271.26 | $267.81 $272.59 |
| Sep 2, 2026 | $270.53 | $270.53 | $265.89 | $269.09 | $-0.79 | -0.29% | 1,419,368 | $268.85 | $265.89 $270.53 |
| Sep 1, 2026 | $275.04 | $276.76 | $268.96 | $269.88 | $-5.49 | -1.99% | 1,086,004 | $270.61 | $268.96 $276.76 |
| Aug 31, 2026 | $279.05 | $279.50 | $274.86 | $275.37 | $-4.73 | -1.69% | 1,252,715 | $275.88 | $274.86 $279.50 |
| Aug 28, 2026 | $283.35 | $284.43 | $278.50 | $280.10 | $-1.57 | -0.56% | 837,039 | $279.91 | $278.50 $284.43 |
| Aug 27, 2026 | $283.30 | $283.38 | $279.25 | $281.67 | $-3.84 | -1.34% | 809,865 | $281.36 | $279.25 $283.38 |
| Aug 26, 2026 | $283.01 | $286.26 | $282.24 | $285.51 | +$3.86 | +1.37% | 889,716 | $285.19 | $282.24 $286.26 |
| Aug 25, 2026 | $286.27 | $286.27 | $280.91 | $281.65 | $-2.30 | -0.81% | 766,756 | $281.81 | $280.91 $286.27 |
| Aug 24, 2026 | $283.91 | $286.18 | $282.40 | $283.95 | +$1.66 | +0.59% | 809,248 | $283.65 | $282.40 $286.18 |