Illinois Tool Works Stock Price History
NYSE: ITWIndustrialsIndustrial Machinery/ComponentsUSD
264.13-0.58 (-0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ITW price history at a glance
The price history for Illinois Tool Works (ITW) on this page begins on March 12, 1973, when the stock closed at $1.12; it most recently closed at $264.13 on October 5, 2026. The highest price in this record is $303.16, reached on February 9, 2026; the latest close is 12.9% below that peak. Across the 52 complete calendar years in the table, ITW finished higher in 37 and lower in 15. Its best year was 1986 (+51.4%) and its worst was 1974 (-27.6%).
Over roughly 54 years the share price changed +23542.1%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, ITW has gained 6.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $303.16
- Date of high
- Feb 9, 2026
- Low since 1973
- $0.4766
- Date of low
- Dec 23, 1974
- 52-week high
- $303.16
- 52-week low
- $238.82
- Last close
- $264.13
ITW returns
1 week
+0.46%
1 month
+0.05%
3 months
-1.74%
6 months
-2.36%
Year to date
+7.24%
1 year
+6.38%
3 years
+14.10%
5 years
+18.19%
ITW price return, excluding dividends.
ITW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 264.13 | +5.86% |
| 2025 | 249.50 | -1.11% |
| 2024 | 252.29 | -3.68% |
| 2023 | 261.94 | +18.90% |
| 2022 | 220.30 | -10.74% |
| 2021 | 246.80 | +21.05% |
| 2020 | 203.88 | +13.83% |
| 2019 | 179.11 | +40.83% |
| 2018 | 127.18 | -23.78% |
| 2017 | 166.85 | +36.25% |
| 2016 | 122.46 | +32.13% |
| 2015 | 92.68 | -2.11% |
| 2014 | 94.68 | +13.06% |
| 2013 | 83.74 | +34.20% |
| 2012 | 62.40 | +33.59% |
| 2011 | 46.71 | -12.53% |
| 2010 | 53.40 | +11.27% |
| 2009 | 47.99 | +30.87% |
| 2008 | 36.67 | -27.39% |
| 2007 | 50.50 | +9.33% |
| 2006 | 46.19 | +4.99% |
| 2005 | 44.00 | -5.06% |
| 2004 | 46.34 | +12.16% |
| 2003 | 41.32 | +23.85% |
| 2002 | 33.36 | -3.58% |
| 2001 | 34.60 | +16.18% |
| 2000 | 29.78 | -11.84% |
| 1999 | 33.78 | +16.49% |
| 1998 | 29.00 | -2.52% |
| 1997 | 29.75 | +49.69% |
| 1996 | 19.88 | +34.75% |
| 1995 | 14.75 | +34.86% |
| 1994 | 10.94 | +12.18% |
| 1993 | 9.75 | +19.54% |
| 1992 | 8.16 | -0.95% |
| 1991 | 8.23 | +39.42% |
| 1990 | 5.91 | +5.29% |
| 1989 | 5.61 | +29.14% |
| 1988 | 4.34 | +5.30% |
| 1987 | 4.13 | +26.32% |
| 1986 | 3.27 | +51.44% |
| 1985 | 2.16 | +23.22% |
| 1984 | 1.75 | +2.52% |
| 1983 | 1.71 | +38.29% |
| 1982 | 1.23 | +36.20% |
| 1981 | 0.9063 | +15.42% |
| 1980 | 0.7852 | -1.47% |
| 1979 | 0.7969 | +3.56% |
| 1978 | 0.7695 | +15.87% |
| 1977 | 0.6641 | -23.07% |
| 1976 | 0.8633 | +31.54% |
| 1975 | 0.6563 | +16.68% |
| 1974 | 0.5625 | -27.63% |
| 1973* | 0.7773 | -30.42% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
ITW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 262.73 | 265.22 | 260.20 | 264.13 | -0.22% | |
| 259.21 | 264.93 | 259.09 | 264.71 | +1.36% | |
| 265.32 | 266.73 | 260.82 | 261.15 | -2.24% | |
| 264.63 | 269.03 | 264.25 | 267.14 | +1.12% | |
| 261.91 | 265.94 | 258.46 | 264.19 | +0.48% | |
| 263.11 | 264.41 | 261.52 | 262.92 | +0.80% | |
| 256.63 | 261.56 | 255.69 | 260.84 | +1.38% | |
| 265.65 | 266.88 | 257.23 | 257.28 | -3.67% | |
| 271.92 | 274.44 | 266.00 | 267.07 | -2.47% | |
| 273.34 | 275.32 | 271.91 | 273.83 | -0.18% | |
| 272.74 | 276.39 | 271.72 | 274.32 | +0.85% | |
| 272.60 | 274.14 | 270.38 | 272.00 | -0.52% | |
| 269.63 | 274.58 | 269.63 | 273.42 | +1.09% | |
| 269.96 | 270.66 | 267.79 | 270.47 | +1.10% | |
| 269.97 | 270.65 | 266.84 | 267.52 | -0.71% | |
| 267.60 | 270.26 | 266.42 | 269.42 | +0.71% | |
| 270.64 | 270.65 | 265.53 | 267.51 | +0.07% | |
| 269.81 | 270.21 | 265.14 | 267.33 | -0.47% | |
| 269.47 | 270.26 | 266.29 | 268.60 | -0.16% | |
| 265.35 | 270.79 | 265.08 | 269.04 | +0.33% | |
| 267.94 | 269.65 | 266.16 | 268.16 | +1.12% | |
| 262.57 | 265.54 | 261.35 | 265.20 | +0.46% | |
| 267.14 | 268.26 | 263.53 | 263.99 | -1.75% | |
| 268.77 | 271.24 | 267.23 | 268.69 | -0.53% | |
| 270.94 | 273.86 | 269.35 | 270.12 | -0.56% | |
| 271.86 | 272.59 | 267.81 | 271.65 | +0.95% | |
| 270.53 | 270.53 | 265.89 | 269.09 | -0.29% | |
| 275.04 | 276.76 | 268.96 | 269.88 | -1.99% | |
| 279.05 | 279.50 | 274.86 | 275.37 | -1.69% | |
| 283.35 | 284.43 | 278.50 | 280.10 | -0.56% | |
| 283.30 | 283.38 | 279.25 | 281.67 | -1.34% | |
| 283.01 | 286.26 | 282.24 | 285.51 | +1.37% | |
| 286.27 | 286.27 | 280.91 | 281.65 | -0.81% | |
| 283.91 | 286.18 | 282.40 | 283.95 | +0.59% | |
| 284.10 | 284.17 | 281.04 | 282.29 | -0.16% | |
| 282.70 | 285.65 | 281.81 | 282.74 | -0.53% | |
| 286.55 | 289.88 | 283.84 | 284.25 | -0.14% | |
| 288.87 | 289.44 | 284.57 | 284.66 | -0.91% | |
| 289.87 | 290.90 | 287.21 | 287.28 | -1.21% | |
| 290.11 | 291.02 | 288.10 | 290.81 | -0.06% | |
| 294.80 | 295.10 | 288.70 | 290.98 | -0.52% | |
| 292.73 | 294.23 | 289.76 | 292.51 | -0.22% | |
| 294.67 | 297.76 | 292.81 | 293.15 | -0.47% | |
| 296.18 | 296.70 | 293.44 | 294.52 | -0.72% | |
| 293.55 | 297.67 | 292.45 | 296.66 | +0.67% | |
| 300.16 | 300.53 | 293.88 | 294.70 | -0.88% | |
| 296.17 | 297.50 | 293.58 | 297.32 | +0.77% | |
| 284.92 | 296.33 | 284.36 | 295.06 | +2.28% | |
| 288.51 | 291.75 | 285.52 | 288.49 | +0.54% | |
| 282.51 | 287.99 | 281.87 | 286.95 | +1.15% | |
| 296.24 | 296.24 | 281.95 | 283.70 | -2.99% | |
| 298.60 | 298.60 | 289.57 | 292.45 | -0.92% | |
| 298.71 | 301.92 | 293.26 | 295.16 | +3.63% | |
| 284.01 | 287.94 | 283.68 | 284.82 | +0.64% | |
| 278.04 | 283.03 | 276.23 | 283.02 | +2.21% | |
| 273.43 | 277.03 | 271.27 | 276.91 | +1.09% | |
| 272.77 | 275.76 | 272.14 | 273.93 | +0.71% | |
| 272.54 | 274.21 | 270.00 | 271.99 | +0.11% | |
| 277.02 | 277.29 | 270.60 | 271.69 | -1.58% | |
| 279.15 | 285.07 | 275.32 | 276.05 | -2.45% | |
| 271.63 | 283.48 | 270.67 | 282.97 | +4.26% | |
| 271.66 | 272.46 | 269.24 | 271.41 | -0.32% | |
| 274.41 | 274.88 | 271.33 | 272.28 | +0.29% | |
| 271.50 | 274.55 | 269.93 | 271.50 | +1.00% | |
| 265.97 | 271.12 | 265.58 | 268.81 | +1.25% | |
| 267.34 | 267.98 | 263.55 | 265.48 | +0.14% | |
| 267.59 | 269.01 | 264.20 | 265.10 | -2.21% | |
| 274.94 | 274.96 | 269.21 | 271.09 | -1.16% | |
| 273.35 | 275.60 | 271.57 | 274.27 | +0.55% | |
| 271.17 | 273.12 | 267.00 | 272.76 | +1.41% | |
| 268.77 | 272.15 | 265.86 | 268.97 | -0.55% | |
| 265.78 | 271.53 | 263.85 | 270.47 | +1.12% | |
| 266.87 | 268.57 | 265.27 | 267.47 | -0.09% | |
| 270.11 | 270.31 | 266.59 | 267.71 | -1.07% | |
| 265.87 | 273.25 | 265.28 | 270.60 | +2.62% | |
| 262.49 | 265.55 | 261.77 | 263.68 | +0.78% | |
| 263.03 | 264.90 | 261.25 | 261.64 | -1.38% | |
| 263.57 | 266.36 | 261.86 | 265.31 | +0.46% | |
| 264.98 | 269.51 | 263.54 | 264.09 | +0.76% | |
| 265.43 | 269.12 | 261.00 | 262.11 | -1.38% | |
| 264.37 | 266.57 | 263.37 | 265.78 | +1.25% | |
| 259.85 | 263.47 | 259.31 | 262.51 | +1.97% | |
| 256.68 | 257.48 | 254.15 | 257.43 | +1.17% | |
| 250.91 | 256.03 | 250.64 | 254.45 | +1.71% | |
| 254.56 | 257.46 | 250.11 | 250.17 | -2.49% | |
| 254.32 | 257.47 | 254.20 | 256.55 | +1.65% | |
| 253.17 | 254.80 | 250.94 | 252.39 | -0.13% | |
| 252.39 | 253.79 | 251.79 | 252.72 | +0.64% | |
| 253.72 | 253.72 | 249.84 | 251.12 | +0.34% | |
| 250.09 | 252.05 | 247.31 | 250.26 | +0.68% | |
| 246.88 | 249.62 | 246.11 | 248.58 | +1.13% | |
| 245.84 | 246.29 | 242.05 | 245.81 | -0.59% | |
| 248.67 | 249.21 | 246.95 | 247.28 | -0.95% | |
| 247.02 | 249.73 | 246.32 | 249.64 | -0.26% | |
| 251.64 | 253.69 | 250.28 | 250.29 | -0.05% | |
| 253.30 | 255.07 | 249.53 | 250.41 | -0.71% | |
| 251.91 | 252.74 | 249.43 | 252.20 | +0.91% | |
| 248.77 | 250.78 | 245.60 | 249.93 | -0.33% | |
| 247.55 | 250.90 | 245.08 | 250.77 | +1.37% | |
| 248.15 | 248.68 | 244.37 | 247.37 | -0.84% | |
| 248.58 | 250.97 | 246.36 | 249.46 | +0.72% | |
| 248.81 | 249.89 | 247.42 | 247.68 | -1.23% | |
| 252.36 | 252.61 | 249.69 | 250.77 | +0.27% | |
| 250.82 | 252.64 | 249.07 | 250.10 | -0.52% | |
| 252.80 | 253.91 | 249.65 | 251.41 | -0.27% | |
| 255.12 | 256.48 | 251.01 | 252.09 | -1.05% | |
| 256.10 | 257.29 | 253.97 | 254.76 | -0.30% | |
| 260.78 | 262.21 | 255.20 | 255.53 | -1.92% | |
| 257.98 | 262.15 | 257.64 | 260.52 | +2.35% | |
| 252.68 | 255.50 | 251.76 | 254.55 | +1.15% | |
| 253.91 | 254.78 | 250.46 | 251.65 | -1.50% | |
| 260.68 | 261.34 | 253.20 | 255.47 | -0.98% | |
| 250.00 | 259.33 | 247.00 | 258.01 | -2.88% | |
| 268.36 | 269.39 | 264.45 | 265.67 | -1.04% | |
| 271.23 | 271.23 | 265.96 | 268.47 | -0.47% | |
| 269.45 | 273.25 | 266.78 | 269.74 | +0.17% | |
| 271.83 | 272.39 | 269.09 | 269.29 | -1.41% | |
| 268.78 | 274.12 | 267.80 | 273.13 | +2.26% | |
| 272.64 | 274.00 | 266.82 | 267.09 | -1.46% | |
| 272.32 | 274.36 | 270.02 | 271.05 | -0.60% | |
| 272.26 | 273.11 | 270.37 | 272.68 | +0.15% | |
| 267.49 | 274.10 | 267.27 | 272.26 | +2.50% | |
| 264.06 | 267.65 | 263.07 | 265.61 | +0.46% | |
| 270.80 | 271.37 | 262.11 | 264.39 | -2.89% | |
| 273.32 | 274.55 | 271.55 | 272.25 | -0.82% | |
| 269.52 | 274.61 | 268.05 | 274.51 | +1.47% | |
| 273.81 | 274.66 | 270.31 | 270.52 | -0.97% | |
| 268.12 | 274.78 | 267.17 | 273.18 | +1.36% | |
| 265.99 | 269.64 | 261.52 | 269.51 | +4.04% | |
| 258.10 | 260.46 | 256.31 | 259.04 | +0.22% | |
| 256.99 | 258.71 | 255.67 | 258.48 | +0.10% | |
| 256.72 | 261.56 | 255.44 | 258.21 | -0.89% | |
| 260.23 | 263.35 | 259.44 | 260.54 | +0.10% | |
| 257.68 | 261.55 | 254.41 | 260.29 | +1.60% | |
| 261.25 | 262.01 | 255.58 | 256.19 | -1.10% | |
| 260.72 | 263.19 | 257.86 | 259.04 | -0.89% | |
| 264.52 | 266.64 | 260.43 | 261.37 | -1.91% | |
| 267.31 | 268.41 | 263.30 | 266.45 | +0.53% | |
| 260.12 | 266.45 | 258.88 | 265.04 | +0.87% | |
| 263.41 | 265.40 | 261.00 | 262.75 | +1.97% | |
| 260.86 | 262.28 | 256.13 | 257.68 | -1.13% | |
| 258.00 | 262.12 | 257.15 | 260.62 | -0.05% | |
| 266.59 | 268.40 | 260.26 | 260.74 | -2.61% | |
| 271.00 | 271.54 | 264.38 | 267.74 | -0.34% | |
| 269.20 | 270.11 | 267.47 | 268.64 | +0.62% | |
| 267.78 | 269.72 | 265.78 | 266.99 | +0.52% | |
| 269.51 | 271.60 | 265.47 | 265.62 | -2.17% | |
| 272.13 | 273.37 | 267.66 | 271.52 | -0.65% | |
| 275.50 | 278.06 | 273.03 | 273.29 | -1.19% | |
| 273.55 | 277.20 | 269.95 | 276.58 | -0.21% | |
| 281.00 | 281.36 | 274.81 | 277.16 | -1.89% | |
| 284.83 | 286.50 | 280.23 | 282.51 | -1.62% | |
| 286.80 | 287.91 | 284.32 | 287.17 | +0.42% | |
| 286.43 | 288.49 | 282.87 | 285.98 | -1.78% | |
| 287.82 | 291.80 | 285.29 | 291.17 | +0.19% | |
| 288.63 | 291.68 | 287.68 | 290.63 | +0.12% | |
| 290.96 | 291.75 | 286.72 | 290.28 | +0.19% | |
| 294.57 | 296.52 | 288.00 | 289.74 | -1.64% | |
| 293.85 | 296.50 | 293.47 | 294.56 | +0.46% | |
| 295.49 | 298.35 | 292.54 | 293.22 | -0.60% | |
| 293.70 | 298.10 | 292.57 | 294.98 | +0.39% | |
| 295.06 | 296.94 | 292.38 | 293.82 | -0.79% | |
| 298.14 | 298.64 | 295.36 | 296.16 | -0.42% | |
| 299.44 | 301.50 | 295.73 | 297.42 | -0.73% | |
| 298.01 | 302.23 | 295.19 | 299.60 | +0.37% | |
| 299.91 | 303.16 | 297.87 | 298.51 | +0.15% | |
| 291.96 | 299.90 | 291.96 | 298.07 | +1.30% | |
| 291.55 | 295.29 | 289.31 | 294.25 | +1.26% | |
| 291.34 | 294.18 | 289.53 | 290.58 | -1.02% | |
| 289.66 | 294.79 | 287.50 | 293.57 | +1.83% | |
| 287.94 | 293.83 | 286.83 | 288.29 | -0.18% | |
| 281.70 | 293.67 | 281.00 | 288.80 | +3.55% | |
| 266.98 | 282.88 | 263.46 | 278.91 | +5.56% | |
| 261.28 | 265.00 | 260.06 | 264.21 | +1.13% | |
| 262.23 | 263.06 | 258.10 | 261.26 | -0.61% | |
| 259.97 | 263.78 | 258.43 | 262.86 | +1.79% | |
| 258.14 | 260.59 | 257.61 | 258.25 | -0.17% | |
| 259.46 | 260.73 | 257.75 | 258.69 | -0.18% | |
| 259.02 | 260.28 | 257.41 | 259.15 | +0.34% | |
| 259.90 | 260.43 | 256.96 | 258.26 | -0.55% | |
| 261.07 | 262.61 | 259.37 | 259.69 | -0.10% | |
| 256.78 | 262.08 | 256.33 | 259.94 | +2.16% | |
| 260.20 | 261.99 | 253.73 | 254.45 | -3.42% | |
| 261.51 | 264.27 | 260.05 | 263.47 | +0.60% | |
| 259.93 | 262.71 | 258.52 | 261.89 | +1.16% | |
| 256.76 | 260.97 | 256.64 | 258.89 | +0.83% | |
| 255.26 | 256.95 | 254.70 | 256.76 | +0.87% | |
| 254.43 | 255.47 | 252.69 | 254.54 | -0.23% | |
| 254.77 | 256.11 | 252.07 | 255.12 | +0.55% | |
| 245.97 | 255.06 | 245.97 | 253.73 | +2.73% | |
| 254.48 | 255.08 | 246.37 | 246.99 | -2.82% | |
| 248.35 | 254.20 | 247.55 | 254.15 | +1.83% | |
| 248.56 | 251.31 | 247.61 | 249.59 | +0.04% | |
| 246.65 | 249.55 | 244.55 | 249.50 | +1.30% | |
| 248.42 | 249.51 | 246.29 | 246.30 | -1.81% | |
| 251.50 | 251.96 | 250.13 | 250.83 | -0.56% | |
| 252.46 | 253.59 | 251.60 | 252.23 | -0.09% | |
| 251.59 | 252.93 | 251.50 | 252.46 | +0.20% | |
| 251.83 | 252.67 | 251.10 | 251.95 | +0.05% | |
| 251.86 | 253.00 | 251.23 | 251.83 | +0.10% | |
| 250.17 | 252.98 | 248.82 | 251.57 | +0.57% | |
| 250.56 | 250.77 | 248.64 | 250.14 | -0.41% | |
| 252.57 | 254.28 | 250.67 | 251.18 | -0.48% | |
| 250.54 | 253.71 | 249.37 | 252.40 | +0.69% | |
| 255.09 | 256.32 | 249.53 | 250.66 | -3.09% | |
| 259.00 | 259.78 | 257.87 | 258.66 | +0.25% | |
| 258.82 | 259.27 | 256.81 | 258.02 | +0.24% | |
| 254.99 | 258.17 | 254.11 | 257.41 | +1.53% | |
| 247.39 | 254.18 | 246.56 | 253.53 | +2.80% | |
| 248.33 | 249.80 | 246.37 | 246.63 | -0.60% | |
| 248.76 | 250.43 | 247.73 | 248.13 | -0.63% | |
| 250.12 | 250.86 | 248.13 | 249.70 | +0.13% | |
| 250.69 | 251.55 | 248.43 | 249.38 | -0.26% | |
| 249.31 | 251.61 | 247.83 | 250.04 | +0.67% | |
| 248.40 | 249.37 | 245.77 | 248.38 | +0.36% | |
| 247.32 | 250.29 | 247.13 | 247.49 | -0.72% | |
| 248.28 | 250.37 | 248.28 | 249.28 | +0.12% | |
| 247.12 | 250.52 | 246.02 | 248.99 | +0.26% | |
| 245.17 | 249.61 | 243.72 | 248.35 | +2.40% | |
| 247.29 | 248.35 | 242.35 | 242.53 | -2.11% | |
| 242.10 | 248.45 | 241.28 | 247.77 | +2.77% | |
| 243.00 | 244.06 | 239.24 | 241.10 | +0.01% | |
| 241.73 | 243.18 | 239.52 | 241.07 | -0.36% | |
| 240.94 | 243.49 | 238.82 | 241.93 | +0.22% | |
| 243.95 | 244.57 | 240.83 | 241.41 | -1.05% | |
| 244.99 | 245.32 | 242.56 | 243.97 | -0.54% | |
| 245.05 | 247.01 | 244.34 | 245.29 | -0.06% | |
| 245.64 | 247.85 | 245.10 | 245.43 | +0.03% | |
| 245.50 | 246.36 | 244.64 | 245.36 | +0.45% | |
| 245.19 | 245.94 | 241.72 | 244.27 | -0.50% | |
| 244.32 | 246.65 | 243.27 | 245.49 | +0.49% | |
| 244.78 | 247.09 | 243.27 | 244.30 | -0.31% | |
| 244.60 | 246.44 | 243.03 | 245.06 | +0.06% | |
| 242.61 | 245.39 | 242.02 | 244.92 | +0.74% | |
| 242.90 | 243.69 | 240.52 | 243.13 | -0.32% | |
| 241.73 | 244.83 | 241.04 | 243.92 | +0.11% | |
| 241.47 | 247.36 | 240.67 | 243.64 | +0.67% | |
| 244.84 | 247.12 | 241.23 | 242.03 | -1.56% | |
| 247.68 | 249.58 | 245.70 | 245.87 | -0.78% | |
| 248.77 | 248.80 | 245.43 | 247.81 | +0.84% | |
| 249.00 | 250.71 | 242.80 | 245.75 | -4.54% | |
| 254.57 | 258.01 | 252.20 | 257.44 | +1.77% | |
| 256.79 | 258.43 | 252.91 | 252.96 | -1.63% | |
| 251.68 | 258.17 | 251.41 | 257.14 | +1.89% | |
| 249.17 | 252.83 | 249.17 | 252.38 | +1.25% | |
| 247.36 | 249.52 | 246.80 | 249.26 | +0.94% | |
| 248.44 | 248.44 | 245.43 | 246.94 | -0.30% | |
| 248.57 | 249.75 | 245.80 | 247.69 | -0.16% | |
| 242.75 | 249.53 | 242.53 | 248.09 | +1.48% | |
| 246.54 | 247.35 | 243.50 | 244.46 | -0.19% | |
| 248.92 | 249.94 | 244.23 | 244.93 | -1.35% | |
| 253.56 | 254.30 | 247.49 | 248.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ITW chart for longer ranges.