Illinois Tool Works Inc. (ITW) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.2%
- 3M
- +1.9%
- YTD
- +11.9%
- 1Y
- +10.4%
- 3Y
- +7.9%
- 5Y
- +4.5%
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
- +5.9%
ITW Stock Price Trajectory (1980–2026)
As of October 23, 2026, Illinois Tool Works Inc. (ITW) trades at $279.24, representing a +10.4% return over the past year. The stock has delivered a +37.1% total return over five years (+4.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $303.15 on February 12, 2026. From this peak, ITW has corrected -7.9%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers EMR (+23.2% 1Y), ETN (+2.3% 1Y), and HON (+12.1% 1Y), ITW has underperformed the peer group average. Compare ITW vs EMR →
ITW Historical Price Data · from 1980
Rows 1–50 of 11,799| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 275.99 | 279.69 | 268.04 | 279.24 | 1.89M | +0.88% |
| 2026-10-21 | 275.65 | 278.02 | 274.10 | 276.80 | 1.02M | +0.67% |
| 2026-10-20 | 269.66 | 275.35 | 269.66 | 274.97 | 1.20M | +1.78% |
| 2026-10-19 | 271.48 | 271.92 | 268.53 | 270.17 | 798K | -0.77% |
| 2026-10-16 | 273.23 | 276.19 | 270.88 | 272.28 | 1.44M | +0.40% |
| 2026-10-15 | 272.49 | 275.47 | 270.22 | 271.19 | 1.41M | +0.64% |
| 2026-10-14 | 265.92 | 269.56 | 265.77 | 269.47 | 1.22M | +1.18% |
| 2026-10-13 | 266.61 | 267.44 | 262.86 | 266.32 | 960K | +0.46% |
| 2026-10-12 | 263.92 | 267.95 | 263.20 | 265.11 | 866K | +0.37% |
| 2026-10-09 | 262.73 | 265.22 | 260.20 | 264.13 | 1.28M | -0.22% |
| 2026-10-08 | 259.21 | 264.93 | 259.09 | 264.71 | 1.17M | +1.36% |
| 2026-10-07 | 265.32 | 266.73 | 260.82 | 261.15 | 1.21M | -2.24% |
| 2026-10-06 | 264.63 | 269.03 | 264.25 | 267.14 | 1.84M | +1.12% |
| 2026-10-05 | 261.91 | 265.94 | 258.46 | 264.19 | 1.18M | +0.48% |
| 2026-10-02 | 263.11 | 264.40 | 261.52 | 262.92 | 1.14M | +0.80% |
| 2026-10-01 | 256.63 | 261.56 | 255.69 | 260.84 | 1.57M | +1.38% |
| 2026-09-30 | 265.65 | 266.88 | 257.23 | 257.28 | 2.77M | -3.67% |
| 2026-09-29 | 271.92 | 274.44 | 266.00 | 267.07 | 2.30M | -2.47% |
| 2026-09-28 | 273.34 | 275.32 | 271.91 | 273.83 | 814K | -0.18% |
| 2026-09-25 | 272.74 | 276.39 | 271.72 | 274.32 | 1.01M | +0.85% |
| 2026-09-24 | 272.60 | 274.14 | 270.38 | 272.00 | 1.34M | -0.52% |
| 2026-09-23 | 269.63 | 274.58 | 269.63 | 273.42 | 1.68M | +1.09% |
| 2026-09-22 | 269.96 | 270.66 | 267.79 | 270.47 | 922K | +1.10% |
| 2026-09-21 | 269.97 | 270.65 | 266.84 | 267.52 | 1.64M | -0.71% |
| 2026-09-18 | 267.60 | 270.26 | 266.42 | 269.42 | 2.10M | +0.71% |
| 2026-09-17 | 270.64 | 270.65 | 265.53 | 267.51 | 1.03M | +0.07% |
| 2026-09-16 | 269.81 | 270.21 | 265.14 | 267.33 | 1.19M | -0.47% |
| 2026-09-15 | 269.47 | 270.26 | 266.29 | 268.60 | 1.03M | -0.16% |
| 2026-09-14 | 265.35 | 270.79 | 265.08 | 269.04 | 1.28M | +0.33% |
| 2026-09-11 | 267.94 | 269.65 | 266.16 | 268.16 | 1.02M | +1.12% |
| 2026-09-10 | 262.57 | 265.54 | 261.35 | 265.20 | 1.65M | +0.46% |
| 2026-09-09 | 267.14 | 268.26 | 263.53 | 263.99 | 1.39M | -1.75% |
| 2026-09-08 | 268.77 | 271.24 | 267.23 | 268.69 | 1.05M | -0.53% |
| 2026-09-04 | 270.94 | 273.86 | 269.35 | 270.12 | 1.04M | -0.56% |
| 2026-09-03 | 271.86 | 272.59 | 267.81 | 271.65 | 980K | +0.95% |
| 2026-09-02 | 270.53 | 270.53 | 265.89 | 269.09 | 1.67M | -0.29% |
| 2026-09-01 | 275.04 | 276.76 | 268.96 | 269.88 | 1.09M | -1.99% |
| 2026-08-31 | 279.05 | 279.50 | 274.86 | 275.37 | 1.25M | -1.69% |
| 2026-08-28 | 283.35 | 284.43 | 278.50 | 280.10 | 837K | -0.56% |
| 2026-08-27 | 283.30 | 283.38 | 279.25 | 281.67 | 810K | -1.34% |
| 2026-08-26 | 283.01 | 286.26 | 282.24 | 285.51 | 890K | +1.37% |
| 2026-08-25 | 286.27 | 286.27 | 280.91 | 281.65 | 767K | -0.81% |
| 2026-08-24 | 283.91 | 286.18 | 282.40 | 283.95 | 809K | +0.59% |
| 2026-08-21 | 284.10 | 284.17 | 281.04 | 282.29 | 872K | -0.16% |
| 2026-08-20 | 282.70 | 285.65 | 281.81 | 282.74 | 1.01M | -0.53% |
| 2026-08-19 | 286.55 | 289.88 | 283.84 | 284.25 | 895K | -0.14% |
| 2026-08-18 | 288.87 | 289.44 | 284.57 | 284.66 | 1.07M | -0.91% |
| 2026-08-17 | 289.87 | 290.90 | 287.21 | 287.28 | 970K | -1.21% |
| 2026-08-14 | 290.11 | 291.02 | 288.10 | 290.81 | 1.40M | -0.06% |
| 2026-08-13 | 294.80 | 295.10 | 288.70 | 290.98 | 684K | -0.52% |
ITW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +10.4% over the past year, beating its 5-year annualized CAGR of +4.5%. 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 $303.15 on 2026-02-12. The 52-week high is $303.15. Current 1-year return of +10.4% 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.