NYSE · ITW · stock
Illinois Tool Works INC (ITW) stock price history
Every NYSE trading session of Illinois Tool Works INC from Mar 13, 1973 to Nov 11, 2026: 13,445 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITW adjusted close, 1973 to 2026
- $297.32
- All time high, 2026
- $301.92
- 52 week high, $234.38 low
- 13,445
- Daily sessions since 1973
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
ITW key facts
- Illinois Tool Works INC (ITW) closed at $288.72 on Nov 11, 2026 on NYSE.
- ITW's all time high close is $297.32, set on Aug 5, 2026; its all time low close is $0.2333 on Dec 20, 1974.
- ITW's 52 week range is $234.38 to $301.92.
- ITW returned +19.9% over the year to Nov 11, 2026 and +38.2% over five years.
- Over ten years ITW returned +193%, +11.4% a year compounded.
- ITW's deepest drawdown was -56.6% from Mar 16, 1973 to Dec 20, 1974.
- DataCedar holds 13,445 daily sessions of ITW history from Mar 13, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ITW price chart, 1973 to 2026
ITW returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.3% |
| 3 months | -1.5% |
| 6 months | +15.2% |
| Year to date | +17.3% |
| 1 year | +19.9% |
| 3 years | +32.6% |
| 5 years | +38.2% |
| 10 years | +193.4% |
| Since Mar 13, 1973 | +53,744% |
| Compound annual growth, 53.7 years | +12.4% |
ITW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $297.32 on Aug 5, 2026
- All time low close
- $0.2333 on Dec 20, 1974
- 52 week high
- $301.92 on Jul 28, 2026
- 52 week low
- $234.38 on Nov 18, 2025
- Deepest drawdown
- -56.6% from Mar 16, 1973 to Dec 20, 1974, recovered Oct 12, 1982
- Best single session
- +27.2% on Oct 21, 1987
- Worst single session
- -32.9% on Oct 19, 1987
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1973
- 538×
- Best calendar year
- 1997, +52%
- Worst calendar year
- 2008, -33%
ITW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Mar 13, 1973; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $243.62 | $301.92 | $240.59 | $288.72 | +18.7% | 300M | 217 |
| 2025 | $245.53 | $267.99 | $208.10 | $243.28 | -0.4% | 271.2M | 250 |
| 2024 | $244.96 | $267.37 | $220.59 | $244.32 | -1.0% | 260.1M | 252 |
| 2023 | $203.26 | $248.26 | $200.68 | $246.70 | +21.6% | 267.3M | 250 |
| 2022 | $222.14 | $224.39 | $157.79 | $202.94 | -8.5% | 280.9M | 251 |
| 2021 | $184.20 | $222.40 | $169.70 | $221.69 | +23.6% | 245.9M | 252 |
| 2020 | $154.51 | $196.55 | $99.44 | $179.37 | +16.4% | 334.5M | 253 |
| 2019 | $104.26 | $155.46 | $102.38 | $154.06 | +45.6% | 319.7M | 252 |
| 2018 | $136.21 | $145.78 | $97.56 | $105.81 | -22.1% | 410M | 251 |
| 2017 | $98.79 | $137.50 | $95.86 | $135.83 | +38.9% | 301.1M | 250 |
| 2016 | $72.41 | $101.66 | $61.84 | $97.77 | +35.0% | 410.2M | 252 |
| 2015 | $72.67 | $76.69 | $60.79 | $72.41 | +0.1% | 438.4M | 252 |
| 2014 | $62.81 | $74.30 | $57.03 | $72.32 | +15.0% | 498.3M | 252 |
| 2013 | $45.60 | $63.07 | $43.68 | $62.89 | +41.4% | 502.4M | 252 |
| 2012 | $34.13 | $46.04 | $33.81 | $44.48 | +33.6% | 734.5M | 250 |
| 2011 | $37.24 | $41.60 | $27.68 | $33.30 | -10.0% | 917.9M | 251 |
| 2010 | $32.77 | $37.33 | $27.58 | $37.01 | +14.3% | 967.2M | 252 |
| 2009 | $22.97 | $34.29 | $16.73 | $32.37 | +41.4% | 984.3M | 252 |
| 2008 | $34.04 | $35.54 | $18.45 | $22.90 | -32.7% | 915.7M | 252 |
| 2007 | $28.95 | $37.94 | $28.47 | $34.03 | +18.0% | 601.2M | 251 |
| 2006 | $27.12 | $32.89 | $25.43 | $28.84 | +5.8% | 632.6M | 251 |
| 2005 | $28.06 | $28.55 | $23.84 | $27.26 | -2.5% | 591.2M | 249 |
| 2004 | $25.10 | $29.03 | $21.74 | $27.96 | +11.8% | 600.1M | 250 |
| 2003 | $19.30 | $25.18 | $16.05 | $25.02 | +31.2% | 533M | 251 |
| 2002 | $19.65 | $22.58 | $16.13 | $19.08 | -2.9% | 558.5M | 252 |
| 2001 | $17.06 | $20.67 | $14.16 | $19.65 | +15.3% | 474.6M | 248 |
| 2000 | $17.08 | $19.48 | $14.12 | $17.05 | -10.6% | 405.6M | 252 |
| 1999 | $16.92 | $23.03 | $16.26 | $19.08 | +17.6% | 333M | 252 |
| 1998 | $16.49 | $20.32 | $12.57 | $16.22 | -2.7% | 214.9M | 251 |
| 1997 | $11.00 | $16.66 | $10.26 | $16.66 | +51.9% | 179.8M | 249 |
| 1996 | $7.95 | $11.94 | $7.05 | $10.97 | +36.7% | 177.5M | 250 |
| 1995 | $5.81 | $8.85 | $5.34 | $8.02 | +36.5% | 151.2M | 243 |
| 1994 | $5.12 | $6.09 | $4.89 | $5.88 | +13.0% | 132.4M | 238 |
| 1993 | $4.30 | $5.32 | $4.24 | $5.20 | +22.4% | 118.2M | 245 |
| 1992 | $4.09 | $4.54 | $3.67 | $4.25 | +3.8% | 120M | 252 |
| 1991 | $3.06 | $4.44 | $2.89 | $4.10 | +34.0% | 141M | 237 |
| 1990 | $2.79 | $3.61 | $2.49 | $3.06 | +9.1% | 149.4M | 235 |
| 1989 | $2.12 | $2.96 | $2.04 | $2.80 | +31.0% | 171.9M | 252 |
| 1988 | $2.02 | $2.68 | $1.85 | $2.14 | +6.6% | 140.5M | 253 |
| 1987 | $1.56 | $3.00 | $1.53 | $2.01 | +28.5% | 153.4M | 253 |
| 1986 | $1.05 | $1.61 | $0.9332 | $1.56 | +48.2% | 160.6M | 253 |
| 1985 | $0.8504 | $1.09 | $0.8203 | $1.05 | +23.9% | 80.5M | 251 |
| 1984 | $0.8278 | $0.8993 | $0.6397 | $0.8504 | +3.4% | 54.8M | 253 |
| 1983 | $0.5945 | $0.8730 | $0.5720 | $0.8222 | +38.3% | 83.5M | 253 |
| 1982 | $0.4327 | $0.6397 | $0.3688 | $0.5945 | +36.2% | 57.4M | 253 |
| 1981 | $0.3801 | $0.5005 | $0.3782 | $0.4365 | +14.9% | 48.3M | 253 |
| 1980 | $0.3763 | $0.4403 | $0.3048 | $0.3801 | +1.0% | 53.4M | 253 |
| 1979 | $0.3706 | $0.4440 | $0.3349 | $0.3763 | +1.5% | 37.4M | 253 |
| 1978 | $0.3180 | $0.4290 | $0.2785 | $0.3706 | +15.9% | 30M | 252 |
| 1977 | $0.4158 | $0.4214 | $0.2935 | $0.3198 | -23.1% | 24.9M | 252 |
| 1976 | $0.3198 | $0.4516 | $0.3161 | $0.4158 | +28.5% | 20.3M | 253 |
| 1975 | $0.2559 | $0.4252 | $0.2559 | $0.3236 | +27.4% | 17.1M | 253 |
| 1974 | $0.3688 | $0.4516 | $0.2295 | $0.2540 | -31.1% | 10.1M | 253 |
| 1973 | $0.5343 | $0.5419 | $0.3236 | $0.3688 | n/a | 9.7M | 203 |
ITW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $288.72 | +3.7% |
| October 2026 | $278.55 | +8.3% |
| September 2026 | $257.28 | -6.6% |
| August 2026 | $275.37 | -4.0% |
| July 2026 | $286.95 | +6.1% |
| June 2026 | $270.47 | +10.0% |
| May 2026 | $245.79 | -4.2% |
| April 2026 | $256.46 | -0.9% |
| March 2026 | $258.72 | -9.9% |
| February 2026 | $287.07 | +11.2% |
| January 2026 | $258.06 | +6.1% |
| December 2025 | $243.28 | -0.6% |
About the ITW data
Daily bars. 13,445 sessions from Mar 13, 1973 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AITW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- IT Gartner INC
- ITGR Integer Holdings Corp
- ITT Itt INC.
- ITUB Itau Unibanco Holding S.A.
- IVAI Ives Ultra AI Opportunities Inc.
- IVR Invesco Mortgage Capital Inc.
- IVR$C INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, Liquation Preference $25.00 per Share
- IVT InvenTrust Properties Corp.
Common questions
ITW share price history
