NASDAQ · ITW

Illinois Tool Works Inc.

Industrials · Industrial - Machinery

$280.10

Down-$1.57 (-0.56%)

Updated Aug 31, 2026, 11:50 AM

SID Score

6.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

ITW price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ITW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$283.35	$284.43	$278.50	$280.10	837.04K
Aug 27, 2026	$283.30	$283.38	$279.25	$281.67	809.86K
Aug 26, 2026	$283.01	$286.2643	$282.24	$285.51	889.72K
Aug 25, 2026	$286.27	$286.27	$280.91	$281.65	766.76K
Aug 24, 2026	$283.91	$286.18	$282.40	$283.95	809.25K
Aug 21, 2026	$284.10	$284.165	$281.04	$282.29	872.36K
Aug 20, 2026	$282.70	$285.65	$281.81	$282.74	1.01M
Aug 19, 2026	$286.55	$289.875	$283.84	$284.25	894.51K
Aug 18, 2026	$288.87	$289.435	$284.569	$284.66	1.07M
Aug 17, 2026	$289.87	$290.8968	$287.21	$287.28	970.41K
Aug 14, 2026	$290.11	$291.015	$288.10	$290.81	1.4M
Aug 13, 2026	$294.80	$295.10	$288.70	$290.98	683.73K
Aug 12, 2026	$292.73	$294.23	$289.76	$292.51	912.11K
Aug 11, 2026	$294.67	$297.76	$292.81	$293.15	836.05K
Aug 10, 2026	$296.18	$296.7043	$293.435	$294.52	797.58K
Aug 7, 2026	$293.55	$297.67	$292.45	$296.66	918.95K
Aug 6, 2026	$300.16	$300.53	$293.8775	$294.70	912.8K
Aug 5, 2026	$296.17	$297.50	$293.58	$297.32	907.77K
Aug 4, 2026	$284.92	$296.325	$284.36	$295.06	1.22M
Aug 3, 2026	$288.51	$291.745	$285.52	$288.49	1.18M