ITW

Illinois Tool Works Inc.

IndustrialsIndustrial - MachineryUSUSD

$247.28

-0.37%Live · FMPMay 29, 2026

Market cap

$71.14B

52w range

238.82 – 303.16

P / E

—

EPS

—

Volume

945.45K

Revenue · FY

$16.04B

+0.92% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	253.91	254.77	252.58	252.96	252.96	252.96	0.00%	31,015
May 01, 2026	260.68	261.34	253.20	255.47	255.47	255.47	0.00%	2,070,700
Apr 30, 2026	250.00	259.33	247.00	258.01	258.01	258.01	0.00%	3,486,800
Apr 29, 2026	268.36	269.39	264.45	265.67	265.67	265.67	0.00%	1,658,232
Apr 28, 2026	271.23	271.23	265.96	268.48	268.48	268.48	0.00%	1,098,624
Apr 27, 2026	269.45	273.25	266.78	269.74	269.74	269.74	0.00%	945,500
Apr 24, 2026	271.83	272.39	269.09	269.29	269.29	269.29	0.00%	1,168,330
Apr 23, 2026	268.78	274.12	267.80	273.13	273.13	273.13	0.00%	1,350,609
Apr 22, 2026	272.64	274.00	266.82	267.09	267.09	267.09	0.00%	1,088,007
Apr 21, 2026	272.32	274.36	270.02	271.05	271.05	271.05	0.00%	816,500
Apr 20, 2026	272.26	273.11	270.37	272.68	272.68	272.68	0.00%	1,118,813
Apr 17, 2026	267.49	274.10	267.27	272.26	272.26	272.26	0.00%	1,474,600
Apr 16, 2026	264.06	267.65	263.07	265.61	265.61	265.61	0.00%	983,300
Apr 15, 2026	270.80	271.37	262.11	264.39	264.39	264.39	0.00%	1,390,400
Apr 14, 2026	273.32	274.55	271.55	272.25	272.25	272.25	0.00%	1,024,800
Apr 13, 2026	269.52	274.61	268.05	274.51	274.51	274.51	0.00%	1,408,417
Apr 10, 2026	273.81	274.66	270.31	270.52	270.52	270.52	0.00%	982,205
Apr 09, 2026	268.12	274.78	267.17	273.18	273.18	273.18	0.00%	1,371,700
Apr 08, 2026	265.99	269.64	261.52	269.51	269.51	269.51	0.00%	1,270,200
Apr 07, 2026	258.10	260.46	256.31	259.04	259.04	259.04	0.00%	1,460,163
Apr 06, 2026	256.99	258.71	255.67	258.48	258.48	258.48	0.00%	817,300
Apr 02, 2026	256.72	261.56	255.44	258.21	258.21	258.21	0.00%	813,300
Apr 01, 2026	260.23	263.35	259.44	260.54	260.54	260.54	0.00%	1,227,150

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.