NYSE · ITW

Illinois Tool Works Inc.

Industrials · Industrial - Machinery

$281.40

Down-$2.02 (-0.72%)

Updated Oct 30, 2026, 7:22 PM

SID Score

7.0/10

Composite research score

Smart Money

48/100

Neutral

Price performance · ITW

ITW price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ITW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$283.60	$285.83	$278.45	$278.55	1.72M
Oct 29, 2026	$277.43	$281.435	$275.55	$281.40	1.06M
Oct 28, 2026	$276.75	$278.37	$272.78	$276.07	1.51M
Oct 27, 2026	$272.30	$280.46	$267.90	$275.93	2.26M
Oct 26, 2026	$277.14	$279.73	$275.94	$276.22	1.6M
Oct 23, 2026	$276.83	$279.83	$273.35	$275.75	1.44M
Oct 22, 2026	$277.68	$279.71	$267.86	$279.24	2.16M
Oct 21, 2026	$275.65	$278.02	$274.10	$276.80	1.02M
Oct 20, 2026	$269.66	$275.35	$269.66	$274.97	1.2M
Oct 19, 2026	$271.48	$271.9175	$268.53	$270.17	798.35K
Oct 16, 2026	$273.23	$276.19	$270.88	$272.28	1.44M
Oct 15, 2026	$272.49	$275.47	$270.22	$271.19	1.41M
Oct 14, 2026	$265.92	$269.56	$265.77	$269.47	1.22M
Oct 13, 2026	$266.61	$267.44	$262.86	$266.32	960.39K
Oct 12, 2026	$263.92	$267.95	$263.20	$265.11	865.64K
Oct 9, 2026	$262.73	$265.22	$260.20	$264.13	1.28M
Oct 8, 2026	$259.21	$264.93	$259.09	$264.71	1.17M
Oct 7, 2026	$265.32	$266.73	$260.82	$261.15	1.21M
Oct 6, 2026	$264.63	$269.03	$264.25	$267.14	1.84M
Oct 5, 2026	$261.91	$265.94	$258.46	$264.19	1.18M
Oct 2, 2026	$263.11	$264.405	$261.52	$262.92	1.14M