ITW (Illinois Tool Works Inc.) historical data
STOCKListed1-minute bars
| Symbol | ITW |
|---|---|
| Name | Illinois Tool Works Inc. |
| Exchange | NYSE |
| Sector | Industrials |
| Industry | Industrial - Machinery |
| IPO date | 1973-03-13 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ITW last closed at $264.13 on 2026-10-09, +9.1% over the past year and +37.4% over five years. Its deepest fall from a prior high in this history was -54.9%, reached on 2009-03-05.
| Last close | $264.13 (2026-10-09) |
|---|---|
| 1-year change | +9.1% |
| 5-year change | +37.4% |
| Annualized since 2000-01-04 | +10.7% |
| 52-week range | $235.06 – $295.41 |
| Deepest drawdown | -54.9% (2009-03-05) |
| Avg. daily dollar volume (3 months) | $361.0m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 1,962 |
|---|---|
| Shares held | 243,517,364 ($65.8bn reported value) |
| Quarter flows | 150 new, 689 added, 755 trimmed, 133 exited; +1,943,071 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("ITW") on the look-back bundles. Top holders of ITW · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("ITW").history(start="2000-01-04", interval="1d")
df.tail()