sec filing
NYSE · ITW
Illinois Tool Works Inc.
Industrials · Industrial - Machinery
$278.55
Down-$2.85 (-1.01%)
Updated Oct 31, 2026, 11:46 PM
SID Score
6.9/10
Composite research score
Smart Money
48/100
Neutral
- Market cap
- 75.35B
- P/E ratio
- 24.73
- Dividend yield
- 2.77%
- 52-week range
- $242.05 – $303.16
- Volume
- 1.72M
- Avg. volume
- 1.12M
Price performance · ITW
ITW price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
ITW closed at $278.55 after 21 trading sessions, up 5.94% for the selected period.
- Last close
- $278.55
- Period change
- +5.94%
- Period low
- $261.15
- Period high
- $281.40
Daily close
View OHLC price history
| 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 |
Latest ITW news
The latest Smart Investors Daily articles mentioning ITW.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…