NYSE:ITW | Historical Stock Price | ILLINOIS TOOL WORKS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-03-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$2.16$8.91$36.75$151.64$625.691973-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$261.94$512.20634,200——
2023-12-28$261.88$512.08764,900——
2023-12-27$263.67$512.84626,200——
2023-12-26$263.73$512.96924,500——
2023-12-22$261.91$509.42496,900——
2023-12-21$260.49$506.66855,600——
2023-12-20$256.69$499.26955,900——
2023-12-19$258.59$502.96831,500——
2023-12-18$257.66$501.15639,800——
2023-12-15$258.34$502.472,269,700——
2023-12-14$259.30$504.341,019,400——
2023-12-13$252.59$491.29913,000——
2023-12-12$251.75$489.66982,100——
2023-12-11$250.40$487.031,115,400——
2023-12-08$249.61$485.491,781,200——
2023-12-07$247.57$481.53582,200——
2023-12-06$246.89$480.201,040,400——
2023-12-05$244.62$475.79686,600——
2023-12-04$247.57$481.53807,200——
2023-12-01$245.24$476.99774,300——
2023-11-30$242.21$471.102,014,400——
2023-11-29$240.83$468.42698,500——
2023-11-28$241.25$469.23971,100——
2023-11-27$241.80$470.30777,800——
2023-11-24$241.85$470.40284,800——
2023-11-22$240.70$468.16931,500——
2023-11-21$241.81$470.321,052,600——
2023-11-20$239.62$466.06942,800——
2023-11-17$239.92$466.651,251,700——
2023-11-16$239.02$464.90792,500——
2023-11-15$237.52$461.98878,900——
2023-11-14$236.43$459.861,021,200——
2023-11-13$232.11$451.46747,600——
2023-11-10$232.49$452.201,178,300——
2023-11-09$228.50$444.441,121,200——
2023-11-08$229.01$445.431,204,200——
2023-11-07$229.89$447.141,093,600——
2023-11-06$231.15$449.591,043,600——
2023-11-03$233.11$453.401,098,400——
2023-11-02$231.71$450.681,282,000——
2023-11-01$224.54$436.73931,800——
2023-10-31$224.12$435.921,767,500——
2023-10-30$223.58$434.87921,400——
2023-10-27$223.26$434.241,118,800——
2023-10-26$224.16$435.991,304,400——
2023-10-25$225.97$439.512,168,900——
2023-10-24$223.06$433.852,174,500——
2023-10-23$222.45$432.671,586,600——
2023-10-20$223.56$434.832,513,300——
2023-10-19$224.90$437.431,309,000——
2023-10-18$225.41$438.431,145,200——
2023-10-17$235.30$457.66801,700——
2023-10-16$233.61$454.371,047,300——
2023-10-13$231.50$450.271,098,200——
2023-10-12$233.73$454.611,087,300——
2023-10-11$236.61$460.21820,500——
2023-10-10$234.98$457.04953,700——
2023-10-09$234.48$456.07917,700——
2023-10-06$235.05$457.171,132,000——
2023-10-05$232.83$452.861,066,200——
2023-10-04$232.07$451.38969,300——
2023-10-03$230.41$448.151,072,600——
2023-10-02$230.08$447.511,187,800——
2023-09-29$230.31$447.96827,100——
2023-09-28$232.05$451.341,078,900——
2023-09-27$232.40$449.30801,700——
2023-09-26$230.09$444.83837,000——
2023-09-25$234.47$453.30577,100——
2023-09-22$233.51$451.44994,900——
2023-09-21$232.11$448.741,028,400——
2023-09-20$236.20$456.64766,900——
2023-09-19$237.52$459.20958,900——
2023-09-18$237.71$459.561,003,900——
2023-09-15$238.31$460.721,541,500——
2023-09-14$239.67$463.35986,300——
2023-09-13$237.91$459.951,152,700——
2023-09-12$237.51$459.181,011,800——
2023-09-11$238.04$460.201,065,200——
2023-09-08$238.45$460.991,031,800——
2023-09-07$238.40$460.901,246,000——
2023-09-06$244.20$472.11871,200——
2023-09-05$242.35$468.53995,400——
2023-09-01$247.37$478.24631,300——
2023-08-31$247.35$478.201,043,400——
2023-08-30$248.27$479.981,014,200——
2023-08-29$245.63$474.88758,000——
2023-08-28$242.43$468.69525,900——
2023-08-25$240.57$465.09667,600——
2023-08-24$237.67$459.49669,500——
2023-08-23$240.77$465.48628,500——
2023-08-22$235.99$456.24573,600——
2023-08-21$235.75$455.77659,700——
2023-08-18$235.78$455.83885,800——
2023-08-17$236.87$457.94843,700——
2023-08-16$237.02$458.23630,400——
2023-08-15$237.45$459.06626,200——
2023-08-14$238.95$461.961,166,600——
2023-08-11$237.43$459.021,889,700——
2023-08-10$241.80$467.471,621,500——
2023-08-09$246.90$477.33724,800——
2023-08-08$248.74$480.89887,600——
2023-08-07$249.73$482.801,074,300——
2023-08-04$246.64$476.831,219,300——
2023-08-03$250.23$483.771,107,600——
2023-08-02$250.02$483.361,883,600——
2023-08-01$251.85$486.902,058,300——
2023-07-31$263.32$509.082,141,200——
2023-07-28$260.01$502.681,294,700——
2023-07-27$255.61$494.17908,600——
2023-07-26$255.40$493.76835,100——
2023-07-25$255.98$494.88701,800——
2023-07-24$254.34$491.71675,900——
2023-07-21$255.57$494.092,819,300——
2023-07-20$255.51$493.98879,100——
2023-07-19$254.96$492.91931,300——
2023-07-18$254.46$491.95910,400——
2023-07-17$251.17$485.59910,600——
2023-07-14$249.57$482.49925,100——
2023-07-13$249.13$481.64880,300——
2023-07-12$251.38$485.99839,200——
2023-07-11$251.19$485.62892,500——
2023-07-10$248.35$480.13826,800——
2023-07-07$243.81$471.36986,300——
2023-07-06$242.49$468.801,109,300——
2023-07-05$246.10$475.78725,400——
2023-07-03$250.90$485.06512,800——
2023-06-30$250.16$483.63878,700——
2023-06-29$248.51$480.44847,200——
2023-06-28$248.07$477.06728,100——
2023-06-27$249.62$480.041,048,500——
2023-06-26$245.27$471.68860,800——
2023-06-23$242.25$465.871,361,600——
2023-06-22$241.98$465.35892,000——
2023-06-21$244.93$471.02968,900——
2023-06-20$244.06$469.351,159,000——
2023-06-16$247.99$476.912,187,600——
2023-06-15$246.80$474.621,085,600——
2023-06-14$244.46$470.12971,500——
2023-06-13$244.60$470.39944,500——
2023-06-12$239.77$461.10692,700——
2023-06-09$237.51$456.75913,100——
2023-06-08$237.01$455.79906,900——
2023-06-07$236.44$454.691,597,300——
2023-06-06$228.98$440.35827,700——
2023-06-05$225.60$433.85899,500——
2023-06-02$229.18$440.73941,600——
2023-06-01$221.98$426.891,136,800——
2023-05-31$218.73$420.642,594,500——
2023-05-30$223.40$429.621,001,000——
2023-05-26$225.07$432.83894,300——
2023-05-25$221.89$426.71925,300——
2023-05-24$221.98$426.891,086,300——
2023-05-23$223.06$428.961,090,800——
2023-05-22$227.33$437.171,054,600——
2023-05-19$228.04$438.541,971,300——
2023-05-18$227.66$437.811,484,700——
2023-05-17$229.35$441.06937,000——
2023-05-16$226.00$434.62875,500——
2023-05-15$229.27$440.91800,700——
2023-05-12$228.52$439.46858,100——
2023-05-11$227.90$438.27905,600——
2023-05-10$228.75$439.911,164,400——
2023-05-09$228.25$438.94732,500——
2023-05-08$228.63$439.67821,700——
2023-05-05$230.31$442.911,079,500——
2023-05-04$227.19$436.911,334,800——
2023-05-03$232.20$446.541,731,300——
2023-05-02$234.39$450.752,445,500——
2023-05-01$245.81$472.711,728,800——
2023-04-28$241.94$465.271,444,300——
2023-04-27$240.56$462.621,058,500——
2023-04-26$231.37$444.94868,100——
2023-04-25$235.03$451.98612,400——
2023-04-24$237.69$457.10843,100——
2023-04-21$236.19$454.21562,700——
2023-04-20$235.66$453.19857,700——
2023-04-19$233.17$448.41635,300——
2023-04-18$235.32$452.54992,000——
2023-04-17$232.80$447.69796,400——
2023-04-14$231.32$444.85838,200——
2023-04-13$231.23$444.671,105,800——
2023-04-12$232.35$446.831,033,100——
2023-04-11$230.56$443.39864,800——
2023-04-10$228.73$439.87963,700——
2023-04-06$227.70$437.891,061,400——
2023-04-05$229.41$441.171,105,800——
2023-04-04$234.49$450.941,240,000——
2023-04-03$244.38$469.961,111,600——
2023-03-31$243.45$468.181,043,100——
2023-03-30$239.88$461.31991,100——
2023-03-29$239.44$457.941,427,700——
2023-03-28$234.11$447.751,243,300——
2023-03-27$232.65$444.96723,000——
2023-03-24$231.62$442.991,049,600——
2023-03-23$231.28$442.341,148,900——
2023-03-22$231.12$442.031,172,400——
2023-03-21$235.16$449.761,392,200——
2023-03-20$233.89$447.331,292,200——
2023-03-17$229.81$439.533,897,900——
2023-03-16$230.34$440.541,332,300——
2023-03-15$228.55$437.122,232,200——
2023-03-14$234.14$447.811,322,700——
2023-03-13$230.26$440.391,189,500——
2023-03-10$230.27$440.411,231,300——
2023-03-09$234.79$449.05667,600——
2023-03-08$237.13$453.53574,800——
2023-03-07$236.49$452.30650,400——
2023-03-06$238.71$456.55622,600——
2023-03-03$238.93$456.97677,000——
2023-03-02$235.95$451.27939,700——
2023-03-01$232.31$444.311,168,500——
2023-02-28$233.16$445.931,178,600——
2023-02-27$232.80$445.24598,500——
2023-02-24$232.70$445.05742,400——
2023-02-23$233.89$447.331,253,700——
2023-02-22$233.55$446.68816,900——
2023-02-21$233.40$446.391,148,700——
2023-02-17$240.34$459.67902,000——
2023-02-16$237.48$454.20708,600——
2023-02-15$240.05$459.11910,100——
2023-02-14$238.05$455.29831,000——
2023-02-13$239.47$458.00987,400——
2023-02-10$235.52$450.45840,800——
2023-02-09$235.01$449.47744,600——
2023-02-08$236.74$452.781,186,500——
2023-02-07$239.26$457.601,639,600——
2023-02-06$242.17$463.171,153,200——
2023-02-03$246.73$471.891,864,200——
2023-02-02$250.54$479.172,288,900——
2023-02-01$239.55$458.151,861,600——
2023-01-31$236.04$451.441,723,900——
2023-01-30$229.95$439.79850,000——
2023-01-27$230.67$441.17656,500——
2023-01-26$228.67$437.35651,000——
2023-01-25$228.38$436.79668,800——
2023-01-24$229.35$438.651,129,800——
2023-01-23$229.01$438.00666,300——
2023-01-20$226.28$432.771,084,700——
2023-01-19$220.99$422.661,651,900——
2023-01-18$227.80$435.68974,500——
2023-01-17$232.31$444.31992,300——
2023-01-13$233.24$446.09701,800——
2023-01-12$232.32$444.33843,000——
2023-01-11$230.69$441.21789,600——
2023-01-10$227.48$435.07803,900——
2023-01-09$226.96$434.081,228,400——
2023-01-06$226.95$434.06824,800——
2023-01-05$218.88$418.62871,500——
2023-01-04$220.82$422.33929,900——
2023-01-03$220.32$421.38746,000——