Illinois Tool Works (ITW)

Historical Prices For Illinois Tool Works (ITW)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	246.76	253.23	246.76	252.43	980,361	252.43
4/01/2025	247.26	249.84	246.33	248.70	1,010,590	248.70
3/31/2025	244.04	249.31	242.47	248.01	1,546,354	248.01
3/28/2025	252.38	252.46	246.16	246.46	939,550	244.96
3/27/2025	256.33	256.81	250.07	251.96	1,491,813	250.43
3/26/2025	255.22	257.49	253.73	255.89	891,012	254.33
3/25/2025	256.67	257.40	253.18	254.99	786,080	253.44
3/24/2025	252.93	256.14	252.93	255.64	683,942	254.08
3/21/2025	251.45	251.88	248.16	251.34	1,566,164	249.81
3/20/2025	254.25	255.98	252.14	253.36	842,497	251.82
3/19/2025	254.64	257.30	254.17	256.24	883,463	254.68
3/18/2025	255.73	257.13	253.00	254.64	845,177	253.09
3/17/2025	253.61	257.71	252.19	256.13	908,691	254.57
3/14/2025	251.36	255.13	251.12	254.46	860,582	252.91
3/13/2025	250.17	256.04	248.84	250.37	1,097,269	248.85
3/12/2025	254.79	255.61	248.63	251.30	1,717,399	249.77
3/11/2025	267.38	267.83	254.60	254.82	1,757,516	253.27
3/10/2025	273.24	278.13	267.06	267.67	1,829,952	266.04
3/07/2025	265.19	275.32	264.37	274.48	2,321,006	272.81
3/06/2025	260.29	265.71	258.47	265.11	1,534,886	263.50
3/05/2025	256.26	261.82	255.10	261.05	1,351,866	259.46
3/04/2025	261.40	261.87	254.45	255.32	1,495,615	253.77
3/03/2025	266.02	267.43	260.62	262.23	1,094,600	260.63
2/28/2025	262.67	264.20	259.72	263.98	1,437,927	262.37
2/27/2025	261.30	263.85	260.03	261.15	808,124	259.56
2/26/2025	264.22	264.38	260.53	261.41	1,086,842	259.82
2/25/2025	262.79	266.98	261.96	264.53	1,283,600	262.92
2/24/2025	264.38	266.64	261.09	261.60	1,166,770	260.01
2/21/2025	265.87	265.87	262.73	264.28	918,397	262.67
2/20/2025	263.24	265.84	262.82	265.54	878,351	263.92
2/19/2025	262.01	264.37	261.26	264.10	818,309	262.49
2/18/2025	258.00	262.30	257.65	262.25	817,629	260.65
2/14/2025	260.45	261.22	257.67	258.11	1,013,834	256.54
2/13/2025	256.96	260.68	256.95	260.09	1,060,536	258.51
2/12/2025	256.81	256.81	252.35	256.05	946,177	254.49
2/11/2025	257.34	258.75	255.82	258.68	744,293	257.11
2/10/2025	256.79	258.37	255.69	257.61	781,223	256.04
2/07/2025	255.90	255.90	252.80	255.56	1,053,715	254.00
2/06/2025	255.31	255.31	248.47	255.09	1,231,155	253.54
2/05/2025	248.00	254.45	244.69	254.24	2,104,302	252.69
2/04/2025	255.50	256.52	254.07	254.68	1,331,587	253.13
2/03/2025	255.50	257.45	251.99	255.44	1,300,507	253.88
1/31/2025	259.40	261.90	258.57	259.16	1,254,045	257.58
1/30/2025	257.47	260.25	256.92	260.13	1,166,256	258.55
1/29/2025	258.00	259.59	256.06	256.38	815,192	254.82
1/28/2025	262.59	263.56	258.60	258.71	905,313	257.13
1/27/2025	260.23	265.12	260.23	264.42	1,011,391	262.81
1/24/2025	259.52	260.49	258.50	259.90	828,418	258.32
1/23/2025	259.67	260.15	257.98	259.90	610,764	258.32
1/22/2025	260.60	261.19	258.38	259.14	899,474	257.56
1/21/2025	258.42	262.37	258.42	261.39	718,375	259.80
1/17/2025	257.50	258.00	256.18	256.38	844,762	254.82
1/16/2025	253.92	256.35	253.06	255.93	876,664	254.37
1/15/2025	256.38	256.67	253.73	253.80	712,558	252.25
1/14/2025	250.42	253.34	250.42	252.97	792,321	251.43
1/13/2025	243.98	249.84	243.72	249.70	1,182,638	248.18
1/10/2025	245.11	247.46	242.69	244.90	1,152,623	243.41
1/08/2025	247.26	248.60	246.66	247.61	1,081,929	246.10
1/07/2025	250.50	252.45	247.96	248.59	685,394	247.08
1/06/2025	252.32	254.58	249.78	250.36	790,910	248.84
1/03/2025	250.38	253.03	248.62	252.29	866,806	250.75