Illinois Tool Works Inc (ITW) stock
ITWNYSEGeneral Industrial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/3025% above fair value
$278.55−2.85 (-1.01%)
Close on Oct 30, 2026Market cap $79.33BP/E –Yield 2.19%
Price history
Illinois Tool Works share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$278.55
-1.01% on the day
52-week range
$238.82 – $303.16
-8.1% from the high
Change over 52 weeks
+14.3%
From $243.64 on Oct 30, 2025
Average volume
1.33M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $283.60 | $285.83 | $278.45 | $278.55 | -1.01% | 1,715,905 |
| Oct 29, 2026 | $277.43 | $281.44 | $275.55 | $281.40 | +1.93% | 1,063,490 |
| Oct 28, 2026 | $276.75 | $278.37 | $272.78 | $276.07 | +0.05% | 1,510,088 |
| Oct 27, 2026 | $272.30 | $280.46 | $267.90 | $275.93 | -0.10% | 2,263,556 |
| Oct 26, 2026 | $277.14 | $279.73 | $275.94 | $276.22 | +0.17% | 1,597,886 |
| Oct 23, 2026 | $276.83 | $279.83 | $273.35 | $275.75 | -1.25% | 1,441,525 |
| Oct 22, 2026 | $277.68 | $279.71 | $267.86 | $279.24 | +0.88% | 2,155,212 |
| Oct 21, 2026 | $275.65 | $278.02 | $274.10 | $276.80 | +0.67% | 1,020,327 |
| Oct 20, 2026 | $269.66 | $275.35 | $269.66 | $274.97 | +1.78% | 1,195,110 |
| Oct 19, 2026 | $271.48 | $271.92 | $268.53 | $270.17 | -0.77% | 798,349 |
| Oct 16, 2026 | $273.23 | $276.19 | $270.88 | $272.28 | +0.40% | 1,436,075 |
| Oct 15, 2026 | $272.49 | $275.47 | $270.22 | $271.19 | +0.64% | 1,411,944 |
| Oct 14, 2026 | $265.92 | $269.56 | $265.77 | $269.47 | +1.18% | 1,222,827 |
| Oct 13, 2026 | $266.61 | $267.44 | $262.86 | $266.32 | +0.46% | 960,388 |
| Oct 12, 2026 | $263.92 | $267.95 | $263.20 | $265.11 | +0.37% | 865,642 |
| Oct 9, 2026 | $262.73 | $265.22 | $260.20 | $264.13 | -0.22% | 1,278,527 |
| Oct 8, 2026 | $259.21 | $264.93 | $259.09 | $264.71 | +1.36% | 1,166,023 |
| Oct 7, 2026 | $265.32 | $266.73 | $260.82 | $261.15 | -2.24% | 1,211,916 |
| Oct 6, 2026 | $264.63 | $269.03 | $264.25 | $267.14 | +1.12% | 1,836,070 |
| Oct 5, 2026 | $261.91 | $265.94 | $258.46 | $264.19 | +0.48% | 1,176,659 |
| Oct 2, 2026 | $263.11 | $264.41 | $261.52 | $262.92 | +0.80% | 1,141,370 |
| Oct 1, 2026 | $256.63 | $261.56 | $255.69 | $260.84 | +1.38% | 1,574,611 |
| Sep 30, 2026 | $265.65 | $266.88 | $257.23 | $257.28 | -3.67% | 2,766,389 |
| Sep 29, 2026 | $271.92 | $274.44 | $266.00 | $267.07 | -2.47% | 2,304,293 |
| Sep 28, 2026 | $273.34 | $275.32 | $271.91 | $273.83 | -0.18% | 813,647 |
| Sep 25, 2026 | $272.74 | $276.39 | $271.72 | $274.32 | +0.85% | 1,007,308 |
| Sep 24, 2026 | $272.60 | $274.14 | $270.38 | $272.00 | -0.52% | 1,338,044 |
| Sep 23, 2026 | $269.63 | $274.58 | $269.63 | $273.42 | +1.09% | 1,676,102 |
| Sep 22, 2026 | $269.96 | $270.66 | $267.79 | $270.47 | +1.10% | 922,237 |
| Sep 21, 2026 | $269.97 | $270.65 | $266.84 | $267.52 | -0.71% | 1,637,580 |
| Sep 18, 2026 | $267.60 | $270.26 | $266.42 | $269.42 | +0.71% | 2,096,275 |
| Sep 17, 2026 | $270.64 | $270.65 | $265.53 | $267.51 | +0.07% | 1,027,148 |
| Sep 16, 2026 | $269.81 | $270.21 | $265.14 | $267.33 | -0.47% | 1,194,536 |
| Sep 15, 2026 | $269.47 | $270.26 | $266.29 | $268.60 | -0.16% | 1,034,624 |
| Sep 14, 2026 | $265.35 | $270.79 | $265.08 | $269.04 | +0.33% | 1,280,527 |
| Sep 11, 2026 | $267.94 | $269.65 | $266.16 | $268.16 | +1.12% | 1,019,625 |
| Sep 10, 2026 | $262.57 | $265.54 | $261.35 | $265.20 | +0.46% | 1,646,405 |
| Sep 9, 2026 | $267.14 | $268.26 | $263.53 | $263.99 | -1.75% | 1,385,303 |
| Sep 8, 2026 | $268.77 | $271.24 | $267.23 | $268.69 | -0.53% | 1,053,497 |
| Sep 4, 2026 | $270.94 | $273.86 | $269.35 | $270.12 | -0.56% | 1,044,251 |
| Sep 3, 2026 | $271.86 | $272.59 | $267.81 | $271.65 | +0.95% | 979,943 |
| Sep 2, 2026 | $270.53 | $270.53 | $265.89 | $269.09 | -0.29% | 1,673,843 |
| Sep 1, 2026 | $275.04 | $276.76 | $268.96 | $269.88 | -1.99% | 1,086,003 |
| Aug 31, 2026 | $279.05 | $279.50 | $274.86 | $275.37 | -1.69% | 1,251,146 |
| Aug 28, 2026 | $283.35 | $284.43 | $278.50 | $280.10 | -0.56% | 837,039 |
| Aug 27, 2026 | $283.30 | $283.38 | $279.25 | $281.67 | -1.34% | 809,864 |
| Aug 26, 2026 | $283.01 | $286.26 | $282.24 | $285.51 | +1.37% | 889,716 |
| Aug 25, 2026 | $286.27 | $286.27 | $280.91 | $281.65 | -0.81% | 766,755 |
| Aug 24, 2026 | $283.91 | $286.18 | $282.40 | $283.95 | +0.59% | 809,247 |
| Aug 21, 2026 | $284.10 | $284.17 | $281.04 | $282.29 | -0.16% | 872,356 |
| Aug 20, 2026 | $282.70 | $285.65 | $281.81 | $282.74 | -0.53% | 1,014,140 |
| Aug 19, 2026 | $286.55 | $289.88 | $283.84 | $284.25 | -0.14% | 894,514 |
| Aug 18, 2026 | $288.87 | $289.44 | $284.57 | $284.66 | -0.91% | 1,069,766 |
| Aug 17, 2026 | $289.87 | $290.90 | $287.21 | $287.28 | -1.21% | 970,410 |
| Aug 14, 2026 | $290.11 | $291.02 | $288.10 | $290.81 | -0.06% | 1,403,919 |
| Aug 13, 2026 | $294.80 | $295.10 | $288.70 | $290.98 | -0.52% | 683,729 |
| Aug 12, 2026 | $292.73 | $294.23 | $289.76 | $292.51 | -0.22% | 912,114 |
| Aug 11, 2026 | $294.67 | $297.76 | $292.81 | $293.15 | -0.47% | 836,047 |
| Aug 10, 2026 | $296.18 | $296.70 | $293.44 | $294.52 | -0.72% | 797,578 |
| Aug 7, 2026 | $293.55 | $297.67 | $292.45 | $296.66 | +0.67% | 918,954 |
| Aug 6, 2026 | $300.16 | $300.53 | $293.88 | $294.70 | -0.88% | 912,804 |
| Aug 5, 2026 | $296.17 | $297.50 | $293.58 | $297.32 | +0.77% | 907,766 |
| Aug 4, 2026 | $284.92 | $296.33 | $284.36 | $295.06 | +2.28% | 1,215,469 |
| Aug 3, 2026 | $288.51 | $291.75 | $285.52 | $288.49 | +0.54% | 1,183,473 |
| Jul 31, 2026 | $282.51 | $287.99 | $281.87 | $286.95 | +1.15% | 1,823,454 |
| Jul 30, 2026 | $296.24 | $296.24 | $281.95 | $283.70 | -2.99% | 2,297,524 |
| Jul 29, 2026 | $298.60 | $298.60 | $289.57 | $292.45 | -0.92% | 1,849,175 |
| Jul 28, 2026 | $298.71 | $301.92 | $293.26 | $295.16 | +3.63% | 2,855,851 |
| Jul 27, 2026 | $284.01 | $287.94 | $283.68 | $284.82 | +0.64% | 2,119,030 |
| Jul 24, 2026 | $278.04 | $283.03 | $276.23 | $283.02 | +2.21% | 1,349,510 |
| Jul 23, 2026 | $273.43 | $277.03 | $271.27 | $276.91 | +1.09% | 1,491,828 |
| Jul 22, 2026 | $272.77 | $275.76 | $272.14 | $273.93 | +0.71% | 1,204,376 |
| Jul 21, 2026 | $272.54 | $274.21 | $270.00 | $271.99 | +0.11% | 1,593,836 |
| Jul 20, 2026 | $277.02 | $277.29 | $270.60 | $271.69 | -1.58% | 2,062,588 |
| Jul 17, 2026 | $279.15 | $285.07 | $275.32 | $276.05 | -2.45% | 1,850,670 |
| Jul 16, 2026 | $271.63 | $283.48 | $270.67 | $282.97 | +4.26% | 1,590,829 |
| Jul 15, 2026 | $271.66 | $272.46 | $269.24 | $271.41 | -0.32% | 918,532 |
| Jul 14, 2026 | $274.41 | $274.88 | $271.33 | $272.28 | +0.29% | 1,329,811 |
| Jul 13, 2026 | $271.50 | $274.55 | $269.93 | $271.50 | +1.00% | 1,248,531 |
| Jul 10, 2026 | $265.97 | $271.12 | $265.58 | $268.81 | +1.25% | 1,119,528 |
| Jul 9, 2026 | $267.34 | $267.98 | $263.55 | $265.48 | +0.14% | 1,174,024 |
| Jul 8, 2026 | $267.59 | $269.01 | $264.20 | $265.10 | -2.21% | 1,181,957 |
| Jul 7, 2026 | $274.94 | $274.96 | $269.21 | $271.09 | -1.16% | 1,064,324 |
| Jul 6, 2026 | $273.35 | $275.60 | $271.57 | $274.27 | +0.55% | 1,044,517 |
| Jul 2, 2026 | $271.17 | $273.12 | $267.00 | $272.76 | +1.41% | 1,260,914 |
| Jul 1, 2026 | $268.77 | $272.15 | $265.86 | $268.97 | -0.55% | 1,408,343 |
| Jun 30, 2026 | $265.78 | $271.53 | $263.85 | $270.47 | +1.12% | 2,149,588 |
| Jun 29, 2026 | $266.87 | $268.57 | $265.27 | $267.47 | -0.09% | 1,121,113 |
| Jun 26, 2026 | $270.11 | $270.31 | $266.59 | $267.71 | -1.07% | 1,964,987 |
| Jun 25, 2026 | $265.87 | $273.25 | $265.28 | $270.60 | +2.62% | 1,650,878 |
| Jun 24, 2026 | $262.49 | $265.55 | $261.77 | $263.68 | +0.78% | 1,823,267 |
| Jun 23, 2026 | $263.03 | $264.90 | $261.25 | $261.64 | -1.38% | 1,330,286 |
| Jun 22, 2026 | $263.57 | $266.36 | $261.86 | $265.31 | +0.46% | 1,113,865 |
| Jun 18, 2026 | $264.98 | $269.51 | $263.54 | $264.09 | +0.76% | 2,590,005 |
| Jun 17, 2026 | $265.43 | $269.12 | $261.00 | $262.11 | -1.38% | 1,698,868 |
| Jun 16, 2026 | $264.37 | $266.57 | $263.37 | $265.78 | +1.25% | 1,579,513 |
| Jun 15, 2026 | $259.85 | $263.47 | $259.31 | $262.51 | +1.97% | 1,725,889 |
| Jun 12, 2026 | $256.68 | $257.48 | $254.15 | $257.43 | +1.17% | 817,853 |
| Jun 11, 2026 | $250.91 | $256.03 | $250.64 | $254.45 | +1.71% | 1,201,683 |
| Jun 10, 2026 | $254.56 | $257.46 | $250.11 | $250.17 | -2.49% | 1,350,019 |
| Jun 9, 2026 | $254.32 | $257.47 | $254.20 | $256.55 | +1.65% | 1,637,413 |
| Jun 8, 2026 | $253.17 | $254.80 | $250.94 | $252.39 | -0.13% | 1,075,811 |
| Jun 5, 2026 | $252.39 | $253.79 | $251.79 | $252.72 | +0.64% | 1,582,613 |
| Jun 4, 2026 | $253.72 | $253.72 | $249.84 | $251.12 | +0.34% | 966,463 |
| Jun 3, 2026 | $250.09 | $252.05 | $247.31 | $250.26 | +0.68% | 1,020,792 |
| Jun 2, 2026 | $246.88 | $249.62 | $246.11 | $248.58 | +1.13% | 1,251,570 |
| Jun 1, 2026 | $245.84 | $246.29 | $242.05 | $245.81 | -0.59% | 1,339,072 |
| May 29, 2026 | $248.67 | $249.21 | $246.95 | $247.28 | -0.95% | 2,995,492 |
| May 28, 2026 | $247.02 | $249.73 | $246.32 | $249.64 | -0.26% | 1,301,832 |
| May 27, 2026 | $251.64 | $253.69 | $250.28 | $250.29 | -0.05% | 1,126,349 |
| May 26, 2026 | $253.30 | $255.07 | $249.53 | $250.41 | -0.71% | 1,269,350 |
| May 22, 2026 | $251.91 | $252.74 | $249.43 | $252.20 | +0.91% | 874,187 |
| May 21, 2026 | $248.77 | $250.78 | $245.60 | $249.93 | -0.33% | 1,090,143 |
| May 20, 2026 | $247.55 | $250.90 | $245.08 | $250.77 | +1.37% | 1,707,697 |
| May 19, 2026 | $248.15 | $248.68 | $244.37 | $247.37 | -0.84% | 1,818,361 |
| May 18, 2026 | $248.58 | $250.97 | $246.36 | $249.46 | +0.72% | 1,924,719 |
| May 15, 2026 | $248.81 | $249.89 | $247.42 | $247.68 | -1.23% | 1,343,717 |
| May 14, 2026 | $252.36 | $252.61 | $249.69 | $250.77 | +0.27% | 811,162 |
| May 13, 2026 | $250.82 | $252.64 | $249.07 | $250.10 | -0.52% | 1,137,725 |
| May 12, 2026 | $252.80 | $253.91 | $249.65 | $251.41 | -0.27% | 1,169,460 |
| May 11, 2026 | $255.12 | $256.48 | $251.01 | $252.09 | -1.05% | 1,201,114 |
| May 8, 2026 | $256.10 | $257.29 | $253.97 | $254.76 | -0.30% | 884,639 |
| May 7, 2026 | $260.78 | $262.21 | $255.20 | $255.53 | -1.92% | 1,413,135 |
| May 6, 2026 | $257.98 | $262.15 | $257.64 | $260.52 | +2.35% | 1,276,487 |
| May 5, 2026 | $252.68 | $255.50 | $251.76 | $254.55 | +1.15% | 1,033,080 |
| May 4, 2026 | $253.91 | $254.78 | $250.46 | $251.65 | -1.50% | 1,213,922 |
| May 1, 2026 | $260.68 | $261.34 | $253.20 | $255.47 | -0.98% | 2,070,685 |
| Apr 30, 2026 | $250.00 | $259.33 | $247.00 | $258.01 | -2.88% | 3,486,798 |
| Apr 29, 2026 | $268.36 | $269.39 | $264.45 | $265.67 | -1.04% | 1,658,232 |
| Apr 28, 2026 | $271.23 | $271.23 | $265.96 | $268.47 | -0.47% | 1,098,624 |
| Apr 27, 2026 | $269.45 | $273.25 | $266.78 | $269.74 | +0.17% | 945,473 |
| Apr 24, 2026 | $271.83 | $272.39 | $269.09 | $269.29 | -1.41% | 1,168,330 |
| Apr 23, 2026 | $268.78 | $274.12 | $267.80 | $273.13 | +2.26% | 1,350,609 |
| Apr 22, 2026 | $272.64 | $274.00 | $266.82 | $267.09 | -1.46% | 1,088,007 |
| Apr 21, 2026 | $272.32 | $274.36 | $270.02 | $271.05 | -0.60% | 816,499 |
| Apr 20, 2026 | $272.26 | $273.11 | $270.37 | $272.68 | +0.15% | 1,118,813 |
| Apr 17, 2026 | $267.49 | $274.10 | $267.27 | $272.26 | +2.50% | 1,474,599 |
| Apr 16, 2026 | $264.06 | $267.65 | $263.07 | $265.61 | +0.46% | 983,296 |
| Apr 15, 2026 | $270.80 | $271.37 | $262.11 | $264.39 | -2.89% | 1,390,377 |
| Apr 14, 2026 | $273.32 | $274.55 | $271.55 | $272.25 | -0.82% | 1,024,766 |
| Apr 13, 2026 | $269.52 | $274.61 | $268.05 | $274.51 | +1.47% | 1,408,417 |
| Apr 10, 2026 | $273.81 | $274.66 | $270.31 | $270.52 | -0.97% | 982,205 |
| Apr 9, 2026 | $268.12 | $274.78 | $267.17 | $273.18 | +1.36% | 1,371,674 |
| Apr 8, 2026 | $265.99 | $269.64 | $261.52 | $269.51 | +4.04% | 1,270,176 |
| Apr 7, 2026 | $258.10 | $260.46 | $256.31 | $259.04 | +0.22% | 1,460,163 |
| Apr 6, 2026 | $256.99 | $258.71 | $255.67 | $258.48 | +0.10% | 817,279 |
| Apr 2, 2026 | $256.72 | $261.56 | $255.44 | $258.21 | -0.89% | 813,265 |
| Apr 1, 2026 | $260.23 | $263.35 | $259.44 | $260.54 | +0.10% | 1,227,150 |
| Mar 31, 2026 | $257.68 | $261.55 | $254.41 | $260.29 | +1.60% | 1,413,293 |
| Mar 30, 2026 | $261.25 | $262.01 | $255.58 | $256.19 | -1.10% | 1,071,129 |
| Mar 27, 2026 | $260.72 | $263.19 | $257.86 | $259.04 | -0.89% | 1,482,090 |
| Mar 26, 2026 | $264.52 | $266.64 | $260.43 | $261.37 | -1.91% | 1,503,858 |
| Mar 25, 2026 | $267.31 | $268.41 | $263.30 | $266.45 | +0.53% | 1,169,494 |
| Mar 24, 2026 | $260.12 | $266.45 | $258.88 | $265.04 | +0.87% | 1,046,014 |
| Mar 23, 2026 | $263.41 | $265.40 | $261.00 | $262.75 | +1.97% | 1,650,104 |
| Mar 20, 2026 | $260.86 | $262.28 | $256.13 | $257.68 | -1.13% | 2,353,232 |
| Mar 19, 2026 | $258.00 | $262.12 | $257.15 | $260.62 | -0.05% | 1,125,319 |
| Mar 18, 2026 | $266.59 | $268.40 | $260.26 | $260.74 | -2.61% | 1,224,355 |
| Mar 17, 2026 | $271.00 | $271.54 | $264.38 | $267.74 | -0.34% | 859,136 |
| Mar 16, 2026 | $269.20 | $270.11 | $267.47 | $268.64 | +0.62% | 716,251 |
| Mar 13, 2026 | $267.78 | $269.72 | $265.78 | $266.99 | +0.52% | 1,159,430 |
| Mar 12, 2026 | $269.51 | $271.60 | $265.47 | $265.62 | -2.17% | 1,598,481 |
| Mar 11, 2026 | $272.13 | $273.37 | $267.66 | $271.52 | -0.65% | 1,164,143 |
| Mar 10, 2026 | $275.50 | $278.06 | $273.03 | $273.29 | -1.19% | 1,187,408 |
| Mar 9, 2026 | $273.55 | $277.20 | $269.95 | $276.58 | -0.21% | 1,248,777 |
| Mar 6, 2026 | $281.00 | $281.36 | $274.81 | $277.16 | -1.89% | 1,382,779 |
| Mar 5, 2026 | $284.83 | $286.50 | $280.23 | $282.51 | -1.62% | 1,288,419 |
| Mar 4, 2026 | $286.80 | $287.91 | $284.32 | $287.17 | +0.42% | 808,178 |
| Mar 3, 2026 | $286.43 | $288.49 | $282.87 | $285.98 | -1.78% | 1,442,209 |
| Mar 2, 2026 | $287.82 | $291.80 | $285.29 | $291.17 | +0.19% | 1,475,117 |
| Feb 27, 2026 | $288.63 | $291.68 | $287.68 | $290.63 | +0.12% | 3,074,971 |
| Feb 26, 2026 | $290.96 | $291.75 | $286.72 | $290.28 | +0.19% | 1,416,893 |
| Feb 25, 2026 | $294.57 | $296.52 | $288.00 | $289.74 | -1.64% | 1,620,638 |
| Feb 24, 2026 | $293.85 | $296.50 | $293.47 | $294.56 | +0.46% | 1,189,356 |
| Feb 23, 2026 | $295.49 | $298.35 | $292.54 | $293.22 | -0.60% | 1,230,359 |
| Feb 20, 2026 | $293.70 | $298.10 | $292.57 | $294.98 | +0.39% | 1,473,336 |
| Feb 19, 2026 | $295.06 | $296.94 | $292.38 | $293.82 | -0.79% | 1,265,676 |
| Feb 18, 2026 | $298.14 | $298.64 | $295.36 | $296.16 | -0.42% | 1,082,720 |
| Feb 17, 2026 | $299.44 | $301.50 | $295.73 | $297.42 | -0.73% | 1,095,754 |
| Feb 13, 2026 | $298.01 | $302.23 | $295.19 | $299.60 | +0.37% | 1,310,771 |
| Feb 12, 2026 | $299.91 | $303.16 | $297.87 | $298.51 | +0.15% | 2,079,865 |
| Feb 11, 2026 | $291.96 | $299.90 | $291.96 | $298.07 | +1.30% | 1,404,897 |
| Feb 10, 2026 | $291.55 | $295.29 | $289.31 | $294.25 | +1.26% | 1,261,780 |
| Feb 9, 2026 | $291.34 | $294.18 | $289.53 | $290.58 | -1.02% | 1,887,999 |
| Feb 6, 2026 | $289.66 | $294.79 | $287.50 | $293.57 | +1.83% | 1,531,429 |
| Feb 5, 2026 | $287.94 | $293.83 | $286.83 | $288.29 | -0.18% | 2,641,291 |
| Feb 4, 2026 | $281.70 | $293.67 | $281.00 | $288.80 | +3.55% | 3,382,696 |
| Feb 3, 2026 | $266.98 | $282.88 | $263.46 | $278.91 | +5.56% | 3,598,517 |
| Feb 2, 2026 | $261.28 | $265.00 | $260.06 | $264.21 | +1.13% | 2,156,376 |
| Jan 30, 2026 | $262.23 | $263.06 | $258.10 | $261.26 | -0.61% | 1,438,389 |
| Jan 29, 2026 | $259.97 | $263.78 | $258.43 | $262.86 | +1.79% | 1,269,473 |
| Jan 28, 2026 | $258.14 | $260.59 | $257.61 | $258.25 | -0.17% | 1,062,446 |
| Jan 27, 2026 | $259.46 | $260.73 | $257.75 | $258.69 | -0.18% | 860,466 |
| Jan 26, 2026 | $259.02 | $260.28 | $257.41 | $259.15 | +0.34% | 1,126,884 |
| Jan 23, 2026 | $259.90 | $260.43 | $256.96 | $258.26 | -0.55% | 1,292,819 |
| Jan 22, 2026 | $261.07 | $262.61 | $259.37 | $259.69 | -0.10% | 1,282,074 |
| Jan 21, 2026 | $256.78 | $262.08 | $256.33 | $259.94 | +2.16% | 1,259,452 |
| Jan 20, 2026 | $260.20 | $261.99 | $253.73 | $254.45 | -3.42% | 1,316,604 |
| Jan 16, 2026 | $261.51 | $264.27 | $260.05 | $263.47 | +0.60% | 1,280,718 |
| Jan 15, 2026 | $259.93 | $262.71 | $258.52 | $261.89 | +1.16% | 1,023,455 |
| Jan 14, 2026 | $256.76 | $260.97 | $256.64 | $258.89 | +0.83% | 1,676,134 |
| Jan 13, 2026 | $255.26 | $256.95 | $254.70 | $256.76 | +0.87% | 1,340,182 |
| Jan 12, 2026 | $254.43 | $255.47 | $252.69 | $254.54 | -0.23% | 1,056,006 |
| Jan 9, 2026 | $254.77 | $256.11 | $252.07 | $255.12 | +0.55% | 1,348,488 |
| Jan 8, 2026 | $245.97 | $255.06 | $245.97 | $253.73 | +2.73% | 1,530,061 |
| Jan 7, 2026 | $254.48 | $255.08 | $246.37 | $246.99 | -2.82% | 1,363,686 |
| Jan 6, 2026 | $248.35 | $254.20 | $247.55 | $254.15 | +1.83% | 1,860,858 |
| Jan 5, 2026 | $248.56 | $251.31 | $247.61 | $249.59 | +0.04% | 2,418,992 |
| Jan 2, 2026 | $246.65 | $249.55 | $244.55 | $249.50 | +1.30% | 1,622,680 |
| Dec 31, 2025 | $248.42 | $249.51 | $246.29 | $246.30 | -1.81% | 750,473 |
| Dec 30, 2025 | $251.50 | $251.96 | $250.13 | $250.83 | -0.56% | 669,127 |
| Dec 29, 2025 | $252.46 | $253.59 | $251.60 | $252.23 | -0.09% | 1,169,023 |
| Dec 26, 2025 | $251.59 | $252.93 | $251.50 | $252.46 | +0.20% | 412,473 |
| Dec 24, 2025 | $251.83 | $252.67 | $251.10 | $251.95 | +0.05% | 291,651 |
| Dec 23, 2025 | $251.86 | $253.00 | $251.23 | $251.83 | +0.10% | 594,108 |
| Dec 22, 2025 | $250.17 | $252.98 | $248.82 | $251.57 | +0.57% | 768,265 |
| Dec 19, 2025 | $250.56 | $250.77 | $248.64 | $250.14 | -0.41% | 3,335,313 |
| Dec 18, 2025 | $252.57 | $254.28 | $250.67 | $251.18 | -0.48% | 1,415,942 |
| Dec 17, 2025 | $250.54 | $253.71 | $249.37 | $252.40 | +0.69% | 1,317,362 |
| Dec 16, 2025 | $255.09 | $256.32 | $249.53 | $250.66 | -3.09% | 1,735,294 |
| Dec 15, 2025 | $259.00 | $259.78 | $257.87 | $258.66 | +0.25% | 1,316,101 |
| Dec 12, 2025 | $258.82 | $259.27 | $256.81 | $258.02 | +0.24% | 967,311 |
| Dec 11, 2025 | $254.99 | $258.17 | $254.11 | $257.41 | +1.53% | 1,041,124 |
| Dec 10, 2025 | $247.39 | $254.18 | $246.56 | $253.53 | +2.80% | 1,231,983 |
| Dec 9, 2025 | $248.33 | $249.80 | $246.37 | $246.63 | -0.60% | 871,924 |
| Dec 8, 2025 | $248.76 | $250.43 | $247.73 | $248.13 | -0.63% | 994,485 |
| Dec 5, 2025 | $250.12 | $250.86 | $248.13 | $249.70 | +0.13% | 782,716 |
| Dec 4, 2025 | $250.69 | $251.55 | $248.43 | $249.38 | -0.26% | 1,021,634 |
| Dec 3, 2025 | $249.31 | $251.61 | $247.83 | $250.04 | +0.67% | 1,062,032 |
| Dec 2, 2025 | $248.40 | $249.37 | $245.77 | $248.38 | +0.36% | 825,223 |
| Dec 1, 2025 | $247.32 | $250.29 | $247.13 | $247.49 | -0.72% | 1,066,891 |
| Nov 28, 2025 | $248.28 | $250.37 | $248.28 | $249.28 | +0.12% | 452,199 |
| Nov 26, 2025 | $247.12 | $250.52 | $246.02 | $248.99 | +0.26% | 725,747 |
| Nov 25, 2025 | $245.17 | $249.61 | $243.72 | $248.35 | +2.40% | 1,070,270 |
| Nov 24, 2025 | $247.29 | $248.35 | $242.35 | $242.53 | -2.11% | 2,511,785 |
| Nov 21, 2025 | $242.10 | $248.45 | $241.28 | $247.77 | +2.77% | 1,548,863 |
| Nov 20, 2025 | $243.00 | $244.06 | $239.24 | $241.10 | +0.01% | 1,403,320 |
| Nov 19, 2025 | $241.73 | $243.18 | $239.52 | $241.07 | -0.36% | 990,820 |
| Nov 18, 2025 | $240.94 | $243.49 | $238.82 | $241.93 | +0.22% | 1,365,709 |
| Nov 17, 2025 | $243.95 | $244.57 | $240.83 | $241.41 | -1.05% | 989,528 |
| Nov 14, 2025 | $244.99 | $245.32 | $242.56 | $243.97 | -0.54% | 978,511 |
| Nov 13, 2025 | $245.05 | $247.01 | $244.34 | $245.29 | -0.06% | 1,060,085 |
| Nov 12, 2025 | $245.64 | $247.85 | $245.10 | $245.43 | +0.03% | 695,170 |
| Nov 11, 2025 | $245.50 | $246.36 | $244.64 | $245.36 | +0.45% | 662,706 |
| Nov 10, 2025 | $245.19 | $245.94 | $241.72 | $244.27 | -0.50% | 1,069,137 |
| Nov 7, 2025 | $244.32 | $246.65 | $243.27 | $245.49 | +0.49% | 1,077,199 |
| Nov 6, 2025 | $244.78 | $247.09 | $243.27 | $244.30 | -0.31% | 915,968 |
| Nov 5, 2025 | $244.60 | $246.44 | $243.03 | $245.06 | +0.06% | 1,591,157 |
| Nov 4, 2025 | $242.61 | $245.39 | $242.02 | $244.92 | +0.74% | 1,420,042 |
| Nov 3, 2025 | $242.90 | $243.69 | $240.52 | $243.13 | -0.32% | 1,250,148 |
| Oct 31, 2025 | $241.73 | $244.83 | $241.04 | $243.92 | +0.11% | 1,649,506 |
| Oct 30, 2025 | $241.47 | $247.36 | $240.67 | $243.64 | +0.67% | 1,347,104 |
| Oct 29, 2025 | $244.84 | $247.12 | $241.23 | $242.03 | -1.56% | 1,797,528 |
| Oct 28, 2025 | $247.68 | $249.58 | $245.70 | $245.87 | -0.78% | 1,558,014 |
| Oct 27, 2025 | $248.77 | $248.80 | $245.43 | $247.81 | +0.84% | 2,010,182 |
| Oct 24, 2025 | $249.00 | $250.71 | $242.80 | $245.75 | -4.54% | 3,222,831 |
| Oct 23, 2025 | $254.57 | $258.01 | $252.20 | $257.44 | +1.77% | 2,046,472 |
| Oct 22, 2025 | $256.79 | $258.43 | $252.91 | $252.96 | -1.63% | 1,317,012 |
| Oct 21, 2025 | $251.68 | $258.17 | $251.41 | $257.14 | +1.89% | 1,077,195 |
| Oct 20, 2025 | $249.17 | $252.83 | $249.17 | $252.38 | – | 1,001,423 |
Seasonality
ITW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 0.7% | -1.6% | 0.2% | -0.7% | 1.9% | 4.4% | -0.9% | -1.2% | 3.3% | 5.9% | -0.4% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 6.1% | 11.2% | -9.9% | -0.9% | -4.2% | 10.0% | 6.1% | -4.0% | -6.0% | 8.3% | ||
| 2025 | 2.2% | 1.9% | -5.5% | -3.3% | 2.2% | 1.5% | 3.5% | 3.4% | -0.9% | -6.5% | 2.2% | -0.6% |
| 2024 | -0.4% | 0.5% | 2.9% | -9.0% | -0.6% | -1.8% | 4.4% | 2.4% | 4.1% | -0.4% | 6.3% | -8.1% |
| 2023 | 7.1% | -1.2% | 5.0% | -0.6% | -9.6% | 15.0% | 5.3% | -6.1% | -6.3% | -2.7% | 8.1% | 8.7% |
| 2022 | -5.2% | -7.5% | -2.7% | -5.9% | 5.6% | -11.8% | 14.0% | -6.2% | -6.6% | 18.2% | 6.5% | -2.6% |
| 2021 | -4.7% | 4.1% | 10.1% | 4.0% | 0.6% | -3.0% | 1.4% | 2.7% | -10.8% | 10.3% | 1.9% | 6.8% |
| 2020 | -2.6% | -4.1% | -14.7% | 14.3% | 6.1% | 2.0% | 5.8% | 6.8% | -1.6% | 1.4% | 7.8% | -2.9% |
| 2019 | 8.4% | 4.9% | 0.3% | 8.4% | -10.3% | 8.7% | 2.3% | -2.8% | 5.1% | 7.7% | 3.4% | 3.7% |
| 2018 | 4.1% | -7.0% | -2.5% | -9.3% | 1.2% | -3.1% | 3.5% | -3.1% | 2.3% | -9.6% | 9.0% | -8.2% |
| 2017 | 3.9% | 3.8% | 0.8% | 4.2% | 2.3% | 1.9% | -1.8% | -2.3% | 8.2% | 5.8% | 8.1% | -1.0% |