Illinois Tool Works Inc. (ITW) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +8.7%
- 3M
- +6.1%
- YTD
- +9.9%
- 1Y
- +7.7%
- 3Y
- +4.2%
- 5Y
- +4.3%
Loading 10-year price history...
ITW Historical Performance
ITW Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -4.3%
- 2003 annual price return
- +23.8%
- 2004 annual price return
- +12.1%
- 2005 annual price return
- -4.5%
- 2006 annual price return
- +3.1%
- 2007 annual price return
- +16.7%
- 2008 annual price return
- -32.8%
- 2009 annual price return
- +30.9%
- 2010 annual price return
- +9.9%
- 2011 annual price return
- -14.1%
- 2012 annual price return
- +26.6%
- 2013 annual price return
- +35.7%
- 2014 annual price return
- +13.8%
- 2015 annual price return
- -2.1%
- 2016 annual price return
- +34.5%
- 2017 annual price return
- +36.2%
- 2018 annual price return
- -23.3%
- 2019 annual price return
- +41.9%
- 2020 annual price return
- +12.2%
- 2021 annual price return
- +21.5%
- 2022 annual price return
- -9.5%
- 2023 annual price return
- +18.9%
- 2024 annual price return
- -2.7%
- 2025 annual price return
- -1.5%
- 2026 annual price return
- +16.5%
ITW Stock Price Trajectory (1980–2026)
As of July 7, 2026, Illinois Tool Works Inc. (ITW) trades at $274.27, representing a +7.7% return over the past year. The stock has delivered a +35.8% total return over five years (+4.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $303.16 on February 12, 2026. From this peak, ITW has corrected -9.5%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers EMR (+2.3% 1Y), ETN (+15.3% 1Y), and HON (-51.7% 1Y), ITW has underperformed the peer group average. Compare ITW vs EMR →
ITW Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 272.94 | 275.60 | 271.57 | 274.27 | 992K | +0.55% |
| 2026-07-02 | 271.17 | 273.10 | 267.00 | 272.76 | 1.07M | +1.41% |
| 2026-07-01 | 268.77 | 272.15 | 265.86 | 268.97 | 1.35M | -0.55% |
| 2026-06-30 | 265.78 | 271.49 | 263.85 | 270.47 | 1.41M | +1.12% |
| 2026-06-29 | 265.99 | 268.54 | 265.99 | 267.47 | 1.08M | -0.09% |
| 2026-06-26 | 270.11 | 270.31 | 266.59 | 267.71 | 802K | -1.07% |
| 2026-06-25 | 265.87 | 273.25 | 265.28 | 270.60 | 1.61M | +2.62% |
| 2026-06-24 | 262.49 | 265.55 | 261.77 | 263.70 | 1.45M | +0.79% |
| 2026-06-23 | 263.86 | 264.89 | 261.25 | 261.64 | 1.25M | -1.38% |
| 2026-06-22 | 263.27 | 266.36 | 261.86 | 265.31 | 1.00M | +0.46% |
| 2026-06-18 | 264.98 | 269.50 | 263.56 | 264.09 | 2.40M | +0.76% |
| 2026-06-17 | 265.43 | 269.12 | 261.00 | 262.11 | 1.70M | -1.38% |
| 2026-06-16 | 264.37 | 266.57 | 263.37 | 265.78 | 1.55M | +1.25% |
| 2026-06-15 | 259.35 | 263.47 | 259.35 | 262.51 | 1.66M | +1.97% |
| 2026-06-12 | 256.68 | 257.45 | 254.15 | 257.43 | 812K | +1.17% |
| 2026-06-11 | 250.91 | 256.03 | 250.64 | 254.45 | 823K | +1.71% |
| 2026-06-10 | 255.81 | 257.46 | 250.13 | 250.17 | 1.09M | -2.49% |
| 2026-06-09 | 254.32 | 257.47 | 254.20 | 256.55 | 1.60M | +1.65% |
| 2026-06-08 | 253.17 | 254.80 | 250.94 | 252.39 | 1.07M | -0.13% |
| 2026-06-05 | 252.39 | 253.79 | 251.78 | 252.72 | 586K | +0.64% |
| 2026-06-04 | 253.72 | 253.72 | 249.84 | 251.12 | 914K | +0.34% |
| 2026-06-03 | 250.09 | 252.05 | 247.31 | 250.26 | 950K | +0.68% |
| 2026-06-02 | 246.88 | 249.62 | 246.11 | 248.58 | 1.22M | +1.13% |
| 2026-06-01 | 245.44 | 246.29 | 242.05 | 245.81 | 1.30M | -0.59% |
| 2026-05-29 | 248.67 | 249.21 | 247.04 | 247.28 | 945K | -0.95% |
| 2026-05-28 | 247.02 | 249.73 | 246.32 | 249.64 | 1.25M | -0.26% |
| 2026-05-27 | 251.64 | 253.69 | 250.28 | 250.29 | 1.02M | -0.05% |
| 2026-05-26 | 253.30 | 255.07 | 249.53 | 250.41 | 1.21M | -0.71% |
| 2026-05-22 | 251.91 | 252.74 | 249.43 | 252.20 | 160K | +0.91% |
| 2026-05-21 | 248.77 | 250.78 | 245.60 | 249.93 | 1.04M | -0.33% |
| 2026-05-20 | 247.55 | 250.89 | 245.07 | 250.77 | 1.61M | +1.37% |
| 2026-05-19 | 247.62 | 248.68 | 244.37 | 247.37 | 1.76M | -0.84% |
| 2026-05-18 | 248.58 | 250.97 | 246.35 | 249.46 | 1.88M | +0.72% |
| 2026-05-15 | 248.81 | 249.88 | 247.42 | 247.68 | 1.30M | -1.23% |
| 2026-05-14 | 252.36 | 252.95 | 249.69 | 250.77 | 785K | +0.27% |
| 2026-05-13 | 250.82 | 252.64 | 249.07 | 250.10 | 1.11M | -0.52% |
| 2026-05-12 | 252.19 | 253.91 | 249.72 | 251.41 | 1.14M | -0.27% |
| 2026-05-11 | 256.07 | 256.48 | 251.01 | 252.09 | 1.18M | -1.05% |
| 2026-05-08 | 256.10 | 257.29 | 253.97 | 254.76 | 850K | -0.30% |
| 2026-05-07 | 260.78 | 262.21 | 255.23 | 255.53 | 1.36M | -1.92% |
| 2026-05-06 | 257.98 | 262.14 | 257.64 | 260.52 | 1.24M | +2.35% |
| 2026-05-05 | 252.26 | 255.50 | 251.76 | 254.55 | 1.01M | +1.15% |
| 2026-05-04 | 253.91 | 254.78 | 250.46 | 251.65 | 1.14M | -1.50% |
| 2026-05-01 | 260.68 | 261.34 | 253.20 | 255.47 | 1.74M | -0.98% |
| 2026-04-30 | 250.00 | 259.33 | 247.00 | 258.01 | 2.65M | -2.88% |
| 2026-04-29 | 268.36 | 269.39 | 264.45 | 265.67 | 1.62M | -1.05% |
| 2026-04-28 | 271.23 | 271.23 | 265.90 | 268.48 | 1.03M | -0.47% |
| 2026-04-27 | 269.45 | 273.25 | 266.78 | 269.74 | 701K | +0.17% |
| 2026-04-24 | 271.83 | 272.39 | 269.09 | 269.29 | 1.07M | -1.41% |
| 2026-04-23 | 268.78 | 274.12 | 267.80 | 273.13 | 1.31M | +2.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ITW — Frequently Asked Questions
Quick answers to the most common questions about buying ITW stock.
How has ITW stock performed recently?
ITW returned +7.7% over the past year, beating its 5-year annualized CAGR of +4.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ITW's all-time high price?
Illinois Tool Works Inc. reached $303.16 on 2026-02-12. The 52-week high is $303.16. Current 1-year return of +7.7% places the stock closer to historical peaks.
Where can I download ITW historical price data?
This page provides ITW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.