stockNYSE: ITW • 6 Months Updates
Illinois Tool Works Stock (ITW) 6 Months
Showing Closing Date Range from Apr 23 to Oct 20, 2026.
Illinois Tool Works is a Fortune 200 industrial manufacturer of automotive OEM equipment, welding gear, construction polymers, and test systems.
Investor Relations:investor.itw.com
Price & Performance Trajectory
Illinois Tool Works Inc.NYSE: ITW
Latest Close
$274.97
6 Months Updates Trajectory
Showing Closing Date Range from Apr 23 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesITW session performance
✓ Latest Close USD
$274.97
Latest session close
+$1.84vs period start
Period Return % % GAIN
+0.67%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$301.92 / $242.05
Period range envelope
$59.87channel spread
Total Volume SHARES
163.36M
Period turnover
Avg: 1.33M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | $274.97 | +1.78% | $275.35 | $269.66 | 1.13M |
| Oct 19, 2026 | $270.17 | -0.77% | $271.92 | $268.53 | 789.3K |
| Oct 16, 2026 | $272.28 | +0.40% | $276.19 | $270.88 | 1.38M |
| Oct 15, 2026 | $271.19 | +0.64% | $275.47 | $270.25 | 1.41M |
| Oct 14, 2026 | $269.47 | +1.18% | $269.56 | $265.77 | 1.22M |
| Oct 13, 2026 | $266.32 | +0.46% | $266.98 | $262.87 | 959.8K |
| Oct 12, 2026 | $265.11 | +0.37% | $267.95 | $263.20 | 855.7K |
| Oct 09, 2026 | $264.13 | -0.22% | $265.22 | $260.20 | 1.28M |
| Oct 08, 2026 | $264.71 | +1.36% | $264.93 | $259.09 | 1.15M |
| Oct 07, 2026 | $261.15 | -2.24% | $266.73 | $260.82 | 1.13M |
| Oct 06, 2026 | $267.14 | +1.12% | $269.03 | $264.25 | 1.38M |
| Oct 05, 2026 | $264.19 | +0.48% | $265.94 | $258.46 | 1.18M |
| Oct 02, 2026 | $262.92 | +0.80% | $264.41 | $261.52 | 1.13M |
| Sep 29, 2026 | $267.07 | -2.47% | $274.44 | $266.00 | 2.30M |
| Sep 28, 2026 | $273.83 | -0.18% | $275.32 | $271.91 | 813.6K |
Page 1 of 9