ITW Daily Statistics
ITW daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Illinois Tool Works Inc. (ITW) company overview
Founded in 1912, Illinois Tool Works has become a diversified industrial manufacturer through acquisitions and innovations that follow customer needs. ITW operates through seven business segments, with no segment representing more than one-fifth of revenue. ITW's automotive OEM segment sells vehicle components; its food equipment segment sells commercial kitchen appliances; its test and measurement and electronics segment sells inspection and analysis equipment; its welding segment sells welding equipment and consumables; its polymers and fluids segment sells industrial and consumer adhesives, solvents, and coatings; its construction products segment sells building fasteners and tools; and its specialty products segment sells medical, packaging, HVAC, and airport ground equipment.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 262.73 | 265.22 | 260.2 | 264.13 | — |
| 2026-10-08 | 259.21 | 264.93 | 259.09 | 264.71 | — |
| 2026-10-07 | 265.32 | 266.73 | 260.82 | 261.15 | — |
| 2026-10-06 | 264.63 | 269.03 | 264.25 | 267.14 | — |
| 2026-10-05 | 261.91 | 265.94 | 258.46 | 264.19 | — |
| 2026-10-02 | 263.11 | 264.4 | 261.52 | 262.92 | — |
| 2026-10-01 | 256.63 | 261.56 | 255.69 | 260.84 | — |
| 2026-09-30 | 265.65 | 266.88 | 257.23 | 257.28 | — |
| 2026-09-29 | 271.92 | 274.44 | 266 | 267.07 | — |
| 2026-09-28 | 273.34 | 275.32 | 271.91 | 273.83 | — |
| 2026-09-25 | 272.74 | 276.35 | 271.72 | 274.32 | — |
| 2026-09-24 | 272.6 | 274.14 | 270.38 | 272 | — |
| 2026-09-23 | 269.63 | 274.58 | 269.63 | 273.42 | — |
| 2026-09-21 | 269.97 | 270.65 | 266.84 | 267.52 | — |
| 2026-09-18 | 267.6 | 270.24 | 266.42 | 269.42 | — |
| 2026-09-17 | 270.64 | 270.64 | 265.53 | 267.51 | — |
| 2026-09-16 | 269.81 | 270.21 | 265.14 | 267.33 | — |
| 2026-09-15 | 269.47 | 270.26 | 266.53 | 268.6 | — |
| 2026-09-14 | 265.35 | 270.79 | 265.08 | 269.04 | — |
| 2026-09-11 | 267.94 | 269.65 | 266.16 | 268.16 | — |
| 2026-09-10 | 262.57 | 265.43 | 261.35 | 265.2 | — |
| 2026-09-09 | 267.14 | 268.26 | 263.53 | 263.99 | — |
| 2026-09-08 | 268.77 | 271.24 | 267.23 | 268.69 | — |
| 2026-09-04 | 270.94 | 273.86 | 269.35 | 270.12 | — |
| 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 | — |
| 2026-08-27 | 283.3 | 283.38 | 279.25 | 281.67 | — |
| 2026-08-26 | 283.01 | 286.26 | 282.24 | 285.51 | — |
| 2026-08-25 | 286.27 | 286.27 | 280.91 | 281.65 | — |
| 2026-08-24 | 283.91 | 286.18 | 282.4 | 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 | — |
| 2026-08-03 | 288.51 | 291.75 | 285.52 | 288.49 | — |
| 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 | — |
| 2026-07-21 | 272.54 | 274.21 | 270 | 271.99 | — |
| 2026-07-20 | 277.02 | 277.29 | 270.6 | 271.69 | — |
| 2026-07-17 | 279.15 | 285.07 | 275.33 | 276.05 | — |
| 2026-07-16 | 271.63 | 283.48 | 270.67 | 282.97 | — |
| 2026-07-15 | 271.66 | 272.46 | 269.25 | 271.41 | — |
| 2026-07-14 | 274.41 | 274.88 | 271.33 | 272.28 | — |
| 2026-07-13 | 271.5 | 274.55 | 269.93 | 271.5 | — |
| 2026-07-10 | 265.97 | 271.12 | 265.58 | 268.81 | — |
| 2026-07-09 | 267.34 | 267.98 | 263.55 | 265.48 | — |
| 2026-07-08 | 267.59 | 267.66 | 264.2 | 265.1 | — |
| 2026-07-07 | 274.94 | 274.95 | 269.21 | 271.09 | — |
| 2026-07-06 | 273.35 | 275.6 | 271.57 | 274.27 | — |
| 2026-07-02 | 271.17 | 273.12 | 267 | 272.76 | — |
| 2026-07-01 | 268.77 | 272.14 | 266.07 | 268.97 | — |
| 2026-06-30 | 265.78 | 271.52 | 263.85 | 270.47 | — |
| 2026-06-29 | 266.87 | 268.57 | 265.27 | 267.47 | — |
| 2026-06-26 | 270.11 | 270.31 | 266.59 | 267.71 | — |
| 2026-06-25 | 265.87 | 273.19 | 265.28 | 270.6 | — |
| 2026-06-24 | 262.49 | 265.55 | 261.8 | 263.68 | — |
| 2026-06-23 | 263.03 | 264.89 | 261.25 | 261.64 | — |
| 2026-06-22 | 263.57 | 266.36 | 261.86 | 265.31 | — |
| 2026-06-18 | 264.98 | 269.51 | 263.56 | 264.09 | — |
| 2026-06-17 | 265.43 | 269.12 | 261 | 262.11 | — |
| 2026-06-16 | 264.37 | 266.57 | 263.44 | 265.78 | — |
| 2026-06-15 | 259.85 | 263.47 | 259.35 | 262.51 | — |
| 2026-06-12 | 256.68 | 257.48 | 254.23 | 257.43 | — |
| 2026-06-11 | 250.91 | 256.03 | 250.64 | 254.45 | — |
| 2026-06-10 | 254.56 | 257.46 | 250.12 | 250.17 | — |
| 2026-06-09 | 254.32 | 257.47 | 254.2 | 256.55 | — |
| 2026-06-05 | 252.39 | 253.79 | 251.79 | 252.72 | — |
| 2026-06-04 | 253.72 | 253.71 | 249.84 | 251.12 | — |
| 2026-06-03 | 250.09 | 251.9 | 247.54 | 250.26 | — |
| 2026-06-02 | 246.88 | 249.59 | 246.11 | 248.58 | — |
| 2026-06-01 | 245.84 | 246.29 | 242.05 | 245.81 | — |
| 2026-05-29 | 248.67 | 249.21 | 246.98 | 247.28 | — |
| 2026-05-28 | 247.02 | 249.73 | 246.42 | 249.64 | — |
| 2026-05-27 | 251.64 | 253.69 | 250.28 | 250.29 | — |
| 2026-05-22 | 251.91 | 252.74 | 249.43 | 252.2 | — |
| 2026-05-21 | 248.77 | 250.78 | 245.6 | 249.93 | — |
| 2026-05-20 | 247.55 | 250.9 | 245.08 | 250.77 | — |
| 2026-05-19 | 248.15 | 248.68 | 244.37 | 247.37 | — |
| 2026-05-18 | 248.58 | 250.97 | 246.35 | 249.46 | — |
| 2026-05-15 | 248.81 | 249.88 | 247.42 | 247.68 | — |
| 2026-05-14 | 252.36 | 252.45 | 249.68 | 250.77 | — |
| 2026-05-13 | 250.82 | 252.64 | 249.07 | 250.1 | — |
| 2026-05-12 | 252.8 | 253.91 | 249.65 | 251.41 | — |
| 2026-05-11 | 255.12 | 256.48 | 251.01 | 252.09 | — |
| 2026-05-08 | 256.1 | 257.29 | 254.01 | 254.76 | — |
| 2026-05-07 | 260.78 | 262.21 | 255.2 | 255.53 | — |
| 2026-05-06 | 257.98 | 262.1 | 257.64 | 260.52 | — |
| 2026-05-05 | 252.68 | 255.5 | 251.76 | 254.55 | — |
| 2026-05-04 | 253.91 | 254.77 | 250.46 | 251.65 | — |
| 2026-05-01 | 260.68 | 261.27 | 253.2 | 255.47 | — |
| 2026-04-30 | 250 | 259.33 | 247 | 258.01 | — |
| 2026-04-29 | 268.36 | 269.39 | 264.45 | 265.67 | — |
| 2026-04-28 | 271.23 | 271.08 | 265.97 | 268.47 | — |
| 2026-04-27 | 269.45 | 273.25 | 266.78 | 269.74 | — |
| 2026-04-24 | 271.83 | 272.39 | 269.09 | 269.29 | — |
| 2026-04-23 | 268.78 | 274.1 | 267.8 | 273.13 | — |
| 2026-04-22 | 272.64 | 274 | 266.82 | 267.09 | — |
| 2026-04-21 | 272.32 | 274.36 | 270.03 | 271.05 | — |
| 2026-04-20 | 272.26 | 273.11 | 270.36 | 272.68 | — |
| 2026-04-17 | 267.49 | 274.1 | 267.3 | 272.26 | — |
| 2026-04-16 | 264.06 | 267.65 | 263.59 | 265.61 | — |
| 2026-04-15 | 270.8 | 270.8 | 262.11 | 264.39 | — |
| 2026-04-14 | 273.32 | 274.53 | 271.55 | 272.25 | — |