stockNYSE: ITW • Last 7 Days Updates
Illinois Tool Works Stock (ITW)
Illinois Tool Works is a Fortune 200 industrial manufacturer of automotive OEM equipment, welding gear, construction polymers, and test systems.
✓ Latest Close USD
$270.12
Latest session close
$-9.98vs period start
Period Return % % GAIN
-3.56%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$284.43 / $265.89
Period range envelope
$18.54channel spread
Total Volume SHARES
6.87M
Period turnover
Avg: 1.15M/dLiquidity
Price & Performance Trajectory
Interactive time series. Toggle metrics in scorecards above to customize chart views.
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | $280.10 | -1.15% | $284.43 | $278.50 | 837.0K |
| Aug 31, 2026 | $275.37 | -1.32% | $279.50 | $274.86 | 1.25M |
| Sep 01, 2026 | $269.88 | -1.99% | $276.76 | $268.96 | 1.09M |
| Sep 02, 2026 | $269.09 | -0.29% | $270.53 | $265.89 | 1.67M |
| Sep 03, 2026 | $271.65 | +0.95% | $272.59 | $267.81 | 979.9K |
| Sep 04, 2026 | $270.12 | -0.56% | $273.86 | $269.35 | 1.04M |