Download ITW daily OHLC history, export CSV, and review long-term price data.
Illinois Tool Works (ITW) — OHLC preview (1973-03-13 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 270.53 | 270.05 | 265.89 | 269.09 | — |
| 2026-09-01 | 275.04 | 276.76 | 268.96 | 269.88 | — |
| 2026-08-31 | 279.05 | 279.5 | 274.89 | 275.37 | — |
| 2026-08-28 | 0 | 284.43 | 278.5 | 280.1 | — |
| 2026-08-27 | 0 | 283.38 | 279.25 | 281.67 | — |
| 2026-08-26 | 0 | 286.26 | 282.24 | 285.51 | — |
| 2026-08-25 | 0 | 285.91 | 280.92 | 281.65 | — |
| 2026-08-24 | 0 | 286.18 | 282.41 |
| 2026-09-02 | 270.5 | 270.1 | 265.9 | 269.1 | -0.5% |
| 2026-09-01 | 275.0 | 276.8 | 269.0 | 269.9 | -1.9% |
| 2026-08-31 | 279.1 | 279.5 | 274.9 | 275.4 | -1.3% |
| 2026-08-28 | 0.0 | 284.4 | 278.5 | 280.1 | — |
| 2026-08-27 | 0.0 | 283.4 | 279.3 | 281.7 | — |
| 2026-08-26 | 0.0 | 286.3 | 282.2 | 285.5 | — |
| 2026-08-25 | 0.0 | 285.9 | 280.9 | 281.7 | — |
| 2026-08-24 | 0.0 | 286.2 | 282.4 | 284.0 | — |
| 2026-08-21 | 284.1 | 284.1 | 281.0 | 282.3 | -0.6% |
| 2026-08-20 | 282.7 | 285.7 | 282.3 | 282.7 | +0.0% |
| 2026-08-19 | 286.6 | 289.8 | 283.8 | 284.3 | -0.8% |
| 2026-08-18 | 288.9 | 289.4 | 284.6 | 284.7 | -1.5% |
| 2026-08-17 | 289.9 | 290.9 | 287.2 | 287.3 | -0.9% |
| 2026-08-14 | 290.1 | 291.0 | 288.2 | 290.8 | +0.2% |
| 2026-08-13 | 294.8 | 295.0 | 288.7 | 291.0 | -1.3% |
| 2026-08-12 | 292.7 | 294.2 | 289.8 | 292.5 | -0.1% |
| 2026-08-11 | 294.7 | 297.8 | 292.8 | 293.2 | -0.5% |
| 2026-08-10 | 296.2 | 296.7 | 293.4 | 294.5 | -0.6% |
| 2026-08-07 | 293.6 | 297.7 | 292.5 | 296.7 | +1.1% |
| 2026-08-06 | 300.2 | 300.5 | 293.9 | 294.7 | -1.8% |
| 2026-08-05 | 296.2 | 297.5 | 293.6 | 297.3 | +0.4% |
| 2026-08-04 | 284.9 | 296.3 | 286.1 | 295.1 | +3.6% |
| 2026-07-31 | 282.5 | 288.0 | 281.9 | 287.0 | +1.6% |
| 2026-07-30 | 296.2 | 292.9 | 282.0 | 283.7 | -4.2% |
| 2026-07-29 | 298.6 | 298.1 | 289.6 | 292.5 | -2.1% |
| 2026-07-28 | 298.7 | 301.4 | 293.3 | 295.2 | -1.2% |
| 2026-07-27 | 284.0 | 287.9 | 283.7 | 284.8 | +0.3% |
| 2026-07-24 | 278.0 | 283.0 | 276.2 | 283.0 | +1.8% |
| 2026-07-23 | 273.4 | 277.0 | 271.3 | 276.9 | +1.3% |
| 2026-07-22 | 272.8 | 275.8 | 272.1 | 273.9 | +0.4% |
| 283.95 |
| — |
| 2026-08-21 | 284.1 | 284.1 | 281.04 | 282.29 | — |
| 2026-08-20 | 282.7 | 285.65 | 282.29 | 282.74 | — |
| 2026-08-19 | 286.55 | 289.83 | 283.84 | 284.25 | — |
| 2026-08-18 | 288.87 | 289.43 | 284.57 | 284.66 | — |
| 2026-08-17 | 289.87 | 290.9 | 287.21 | 287.28 | — |
| 2026-08-14 | 290.11 | 291.02 | 288.18 | 290.81 | — |
| 2026-08-13 | 294.8 | 295 | 288.7 | 290.98 | — |
| 2026-08-12 | 292.73 | 294.23 | 289.83 | 292.51 | — |
| 2026-08-11 | 294.67 | 297.76 | 292.81 | 293.15 | — |
| 2026-08-10 | 296.18 | 296.7 | 293.43 | 294.52 | — |
| 2026-08-07 | 293.55 | 297.67 | 292.54 | 296.66 | — |
| 2026-08-06 | 300.16 | 300.53 | 293.88 | 294.7 | — |
| 2026-08-05 | 296.17 | 297.47 | 293.58 | 297.32 | — |
| 2026-08-04 | 284.92 | 296.33 | 286.09 | 295.06 | — |
| 2026-07-31 | 282.51 | 287.95 | 281.87 | 286.95 | — |
| 2026-07-30 | 296.24 | 292.89 | 281.95 | 283.7 | — |
| 2026-07-29 | 298.6 | 298.05 | 289.57 | 292.45 | — |
| 2026-07-28 | 298.71 | 301.42 | 293.26 | 295.16 | — |
| 2026-07-27 | 284.01 | 287.94 | 283.68 | 284.82 | — |
| 2026-07-24 | 278.04 | 283.02 | 276.23 | 283.02 | — |
| 2026-07-23 | 273.43 | 277.03 | 271.27 | 276.91 | — |
| 2026-07-22 | 272.77 | 275.76 | 272.14 | 273.93 | — |