Illinois Tool Works (ITW) went public on November 5, 1987, when it opened at a split-adjusted price of $1.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $254.82 | $255.95 | $246.66 | $247.61 | 4,173,097 |
December 2024 | $276.47 | $277.34 | $250.92 | $253.56 | 17,906,666 |
November 2024 | $260.44 | $277.49 | $259.21 | $275.89 | 17,292,959 |
October 2024 | $260.48 | $263.83 | $251.51 | $259.59 | 17,958,118 |
September 2024 | $249.59 | $264.61 | $238.41 | $260.53 | 17,820,270 |
August 2024 | $244.67 | $250.82 | $232.77 | $250.26 | 17,346,580 |
July 2024 | $235.74 | $253.36 | $230.09 | $244.43 | 23,815,800 |
June 2024 | $238.67 | $239.99 | $228.93 | $234.23 | 20,924,556 |
May 2024 | $240.64 | $247.97 | $230.53 | $238.53 | 22,410,556 |
April 2024 | $263.47 | $263.93 | $238.42 | $239.87 | 25,486,316 |
March 2024 | $255.84 | $265.04 | $248.28 | $263.67 | 34,239,770 |
February 2024 | $248.27 | $257.73 | $243.62 | $256.24 | 22,578,158 |
January 2024 | $254.23 | $261.10 | $244.38 | $255.02 | 22,332,830 |
December 2023 | $235.02 | $257.65 | $233.73 | $256.03 | 18,701,137 |
November 2023 | $218.75 | $236.97 | $215.69 | $235.49 | 21,318,547 |
October 2023 | $223.45 | $230.98 | $211.47 | $217.90 | 28,164,271 |
September 2023 | $240.53 | $241.25 | $220.70 | $223.92 | 19,407,975 |
August 2023 | $246.89 | $247.84 | $226.26 | $239.04 | 23,160,020 |
July 2023 | $240.35 | $255.32 | $232.99 | $254.47 | 20,706,205 |
June 2023 | $210.54 | $242.95 | $208.66 | $241.76 | 21,922,711 |
May 2023 | $233.53 | $237.53 | $208.98 | $210.27 | 27,518,430 |
April 2023 | $232.72 | $235.59 | $216.75 | $232.58 | 17,995,163 |
March 2023 | $222.11 | $234.31 | $214.04 | $234.03 | 27,990,141 |
February 2023 | $225.63 | $242.23 | $219.94 | $222.91 | 21,657,331 |
January 2023 | $210.95 | $225.98 | $208.27 | $225.66 | 18,788,770 |
