Illinois Tool Works Inc.
ITWNYSEIndustrials● Active
$253.62
+$0.90(+0.36%)
Market Cap$73.0B
P/E Ratio—
52W High$303.16
52W Low$238.82
Illinois Tool Works Inc.（ITW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
itw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$303.15
Feb 12, 2026
-16.4% from here
5-Year Low5Y
$173.52
Jul 14, 2022
+46.1% from low
IPO Priceadj.
$1.11
Mar 13, 1973
+22.7K% since IPO
1 Year Ago
$247.28
Jun 9, 2025
+2.5% in 1Y
5 Years Ago
$232.68
Jun 8, 2021
+9.0% in 5Y
10 Years Ago
$109.39
Jun 8, 2016
+131.8% in 10Y
Historical Price Data · ITW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $253.17 | $254.11 | $251.58 | $253.22 | $253.22 | 190K | +0.02% |
| Jun 5, 2026 | $252.39 | $253.79 | $251.79 | $252.72 | $252.72 | 1.6M | +0.13% |
| Jun 4, 2026 | $253.72 | $253.72 | $249.84 | $251.12 | $251.12 | 966K | -1.02% |
| Jun 3, 2026 | $250.09 | $252.05 | $247.31 | $250.26 | $250.26 | 1.0M | +0.07% |
| Jun 2, 2026 | $246.88 | $249.62 | $246.11 | $248.58 | $248.58 | 1.3M | +0.69% |
| Jun 1, 2026 | $245.84 | $246.29 | $242.05 | $245.81 | $245.81 | 1.3M | -0.01% |
| May 29, 2026 | $248.67 | $249.21 | $246.95 | $247.28 | $247.28 | 3.0M | -0.56% |
| May 28, 2026 | $247.02 | $249.73 | $246.32 | $249.64 | $249.64 | 1.3M | +1.06% |
| May 27, 2026 | $251.64 | $253.69 | $250.28 | $250.29 | $250.29 | 1.1M | -0.54% |
| May 26, 2026 | $253.30 | $255.07 | $249.53 | $250.41 | $250.41 | 1.3M | -1.14% |
| May 22, 2026 | $251.91 | $252.74 | $249.43 | $252.20 | $252.20 | 874K | +0.12% |
| May 21, 2026 | $248.77 | $250.78 | $245.60 | $249.93 | $249.93 | 1.1M | +0.47% |
| May 20, 2026 | $247.55 | $250.90 | $245.08 | $250.77 | $250.77 | 1.7M | +1.30% |
| May 19, 2026 | $248.15 | $248.68 | $244.37 | $247.37 | $247.37 | 1.8M | -0.31% |
| May 18, 2026 | $248.58 | $250.97 | $246.36 | $249.46 | $249.46 | 1.9M | +0.35% |
| May 15, 2026 | $248.81 | $249.89 | $247.42 | $247.68 | $247.68 | 1.3M | -0.45% |
| May 14, 2026 | $252.36 | $252.61 | $249.69 | $250.77 | $250.77 | 811K | -0.63% |
| May 13, 2026 | $250.82 | $252.64 | $249.07 | $250.10 | $250.10 | 1.1M | -0.29% |
| May 12, 2026 | $252.80 | $253.91 | $249.65 | $251.41 | $251.41 | 1.2M | -0.55% |
| May 11, 2026 | $255.12 | $256.48 | $251.01 | $252.09 | $252.09 | 1.2M | -1.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ITW
Jan 1 → Dec 31 · 6 years2026+2.7%$246.65 → $253.22
+2.7%
2025-3.3%$254.82 → $246.30
-3.3%
2024-2.5%$260.09 → $253.56
-2.5%
2023+18.7%$220.65 → $261.94
+18.7%
2022-10.9%$247.30 → $220.30
-10.9%
2021+6.1%$232.66 → $246.80
+6.1%
Best Year2023 · +18.7%
Worst Year2022 · -10.9%
Positive Years3 / 6
Avg Annual Return+1.8%
6Y Total Return+8.8%
6Y CAGR~+1.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in ITW?
If you invested $1,000 in ITW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,318
Total Return+131.8%
CAGR~+8.8% / yr
Profit+$1,318
Based on Jun 8, 2016 · $109.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Illinois Tool Works Inc.（ITW）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $253.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ITW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ITW 历史股价FMP 日线复权 OHLCV