Illinois Tool Works Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	226.40	226.40	226.40	226.40	214.20	0
2024-08-29	226.40	226.40	226.40	226.40	214.20	0
2024-08-28	224.40	225.50	224.10	224.10	212.03	108
2024-08-27	223.20	223.30	222.60	222.60	210.61	140
2024-08-26	219.40	222.20	219.40	222.20	210.23	5
2024-08-23	222.60	222.60	221.80	222.30	210.32	30
2024-08-22	222.30	222.30	221.90	221.90	209.94	46
2024-08-21	219.60	220.10	219.60	220.10	208.24	50
2024-08-20	218.70	218.70	218.10	218.10	206.35	7
2024-08-19	218.80	220.20	218.00	219.40	207.58	424
2024-08-16	220.50	220.50	219.70	219.70	207.86	4
2024-08-15	218.60	220.40	218.60	219.60	207.77	114
2024-08-14	216.30	216.30	216.30	216.30	204.65	0
2024-08-13	217.70	217.70	215.80	215.80	204.17	2
2024-08-12	220.00	220.00	216.60	216.60	204.93	2
2024-08-09	218.30	218.50	218.30	218.50	206.73	2
2024-08-08	214.40	219.10	214.40	219.00	207.20	118
2024-08-07	219.90	221.50	219.90	221.50	209.57	17
2024-08-06	222.80	222.80	217.80	217.80	206.06	194
2024-08-05	221.80	222.90	217.10	219.30	207.48	734
2024-08-02	223.20	224.40	220.60	221.00	209.09	901
2024-08-01	230.20	230.20	224.40	224.40	212.31	35
2024-07-31	232.40	232.80	230.10	230.10	217.70	39
2024-07-30	231.90	232.10	225.20	226.90	214.67	171
2024-07-29	228.80	228.80	228.50	228.50	216.19	20
2024-07-26	223.80	227.30	223.80	227.30	215.05	34
2024-07-25	220.00	220.10	219.70	220.10	208.24	75
2024-07-24	222.50	222.50	222.10	222.10	210.13	1
2024-07-23	225.90	225.90	224.40	224.70	212.59	138
2024-07-22	223.10	223.70	223.10	223.70	211.65	25
2024-07-19	229.80	229.90	224.50	224.50	212.40	72
2024-07-18	233.00	233.00	233.00	233.00	220.45	0
2024-07-17	232.30	233.30	232.20	232.20	219.69	93
2024-07-16	226.40	226.40	226.40	226.40	214.20	0
2024-07-15	227.40	227.40	226.40	226.40	214.20	30
2024-07-12	221.50	224.60	221.50	224.60	212.50	27
2024-07-11	217.20	221.20	217.20	221.20	209.28	3
2024-07-10	215.40	216.90	215.40	216.90	205.21	60
2024-07-09	216.50	216.50	216.50	216.50	204.83	20
2024-07-08	215.70	216.30	214.70	215.50	203.89	34
2024-07-05	217.50	217.50	215.40	215.40	203.79	1
2024-07-04	220.00	220.00	218.60	218.60	206.82	23
2024-07-03	218.10	218.70	218.10	218.50	206.73	60
2024-07-02	217.80	218.80	217.50	218.80	207.01	272
2024-07-01	221.20	221.20	218.00	218.00	206.25	48
2024-06-28	224.50	224.50	220.80	220.80	208.90	57
2024-06-27	221.50	221.50	221.50	221.50	208.39	0
2024-06-26	225.00	225.00	221.50	221.50	208.39	32
2024-06-25	225.00	225.00	221.80	221.90	208.77	54
2024-06-24	225.50	227.30	225.50	227.30	213.85	7
2024-06-21	225.40	226.70	225.40	226.60	213.19	21
2024-06-20	225.80	226.00	224.00	226.00	212.62	25
2024-06-19	223.40	223.40	223.40	223.40	210.18	0
2024-06-18	224.00	224.00	224.00	224.00	210.74	0
2024-06-17	219.70	222.90	219.50	222.90	209.71	227
2024-06-14	225.00	225.00	218.80	219.30	206.32	54
2024-06-13	222.50	222.50	221.30	221.90	208.77	65
2024-06-12	220.00	223.20	219.90	222.80	209.61	270
2024-06-11	222.70	223.00	221.40	221.40	208.29	90
2024-06-10	223.00	223.00	222.80	222.80	209.61	4

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.5299 USD
2026-06-30	1.4321 USD
2026-03-31	1.4321 USD
2026-01-02	1.4321 USD
2025-09-30	1.4321 USD
2025-06-30	1.3343 USD
2025-03-31	1.3343 USD
2025-01-02	1.3343 USD
2024-09-30	1.3343 USD
2024-06-28	1.2453 USD
2024-03-27	1.2453 USD
2023-12-28	1.2453 USD
2023-09-28	1.2453 USD
2023-06-29	1.1652 USD
2023-03-30	1.1652 USD
2022-12-29	1.1652 USD
2022-09-29	1.1652 USD
2022-06-29	1.0852 USD
2022-03-30	1.0852 USD
2021-12-30	1.0852 USD
2021-09-29	1.0852 USD
2021-06-29	1.0140 USD
2021-03-30	1.0140 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.