Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	221.80	223.40	221.80	223.00	209.80	45
2024-06-06	222.20	223.40	221.10	221.60	208.48	280
2024-06-05	221.60	221.60	221.60	221.60	208.48	17
2024-06-04	220.30	223.70	219.70	220.30	207.26	365
2024-06-03	224.80	225.20	220.00	220.00	206.98	250
2024-05-31	219.70	220.30	219.00	220.10	207.07	69
2024-05-30	217.50	219.20	215.90	219.20	206.23	73
2024-05-29	219.00	219.00	217.30	217.50	204.63	96
2024-05-28	221.60	222.50	219.20	219.60	206.60	465
2024-05-27	222.10	223.20	221.80	221.80	208.67	50
2024-05-24	221.00	221.00	221.00	221.00	207.92	0
2024-05-23	230.30	230.30	223.80	223.80	210.55	176
2024-05-22	229.70	229.80	229.20	229.50	215.92	66
2024-05-21	230.20	230.20	229.50	229.50	215.92	21
2024-05-20	228.80	230.80	228.80	230.80	217.14	24
2024-05-17	229.30	231.20	229.00	229.00	215.44	55
2024-05-16	229.40	229.40	228.50	228.80	215.26	17
2024-05-15	233.30	233.30	229.70	229.70	216.10	175
2024-05-14	233.20	233.40	231.70	232.10	218.36	132
2024-05-13	233.20	234.20	232.60	232.60	218.83	524
2024-05-10	231.70	232.30	231.60	231.60	217.89	73
2024-05-09	230.80	230.80	230.80	230.80	217.14	0
2024-05-08	229.80	229.90	229.80	229.90	216.29	4
2024-05-07	228.10	230.00	228.10	229.70	216.10	205
2024-05-06	226.20	229.30	226.20	226.90	213.47	314
2024-05-03	227.40	227.40	224.80	224.80	211.49	39
2024-05-02	227.20	229.00	225.00	226.50	213.09	407
2024-04-30	230.00	234.50	227.30	227.30	213.85	653
2024-04-29	232.90	233.00	232.90	233.00	219.21	9
2024-04-26	231.20	233.80	230.60	232.90	219.11	138
2024-04-25	235.20	235.80	231.50	231.70	217.99	180
2024-04-24	234.00	234.00	234.00	234.00	220.15	0
2024-04-23	235.80	235.80	233.10	234.80	220.90	99
2024-04-22	241.00	241.00	235.80	235.80	221.84	117
2024-04-19	233.50	234.70	232.20	234.70	220.81	9
2024-04-18	234.90	235.30	234.70	234.70	220.81	38
2024-04-17	236.40	238.70	234.70	234.90	221.00	140
2024-04-16	239.50	239.50	237.60	238.10	224.01	2
2024-04-15	239.70	241.20	239.70	241.20	226.92	30
2024-04-12	243.30	243.40	239.20	239.20	225.04	230
2024-04-11	242.30	242.30	242.00	242.00	227.68	30
2024-04-10	241.80	242.40	240.60	242.40	228.05	80
2024-04-09	241.50	242.80	240.00	241.10	226.83	90
2024-04-08	248.00	248.00	248.00	248.00	233.32	1
2024-04-05	241.80	243.20	239.40	243.20	228.80	54
2024-04-04	244.80	246.70	243.50	245.70	231.16	211
2024-04-03	245.80	245.80	244.10	244.10	229.65	20
2024-04-02	248.20	256.00	246.40	246.40	231.81	2,128
2024-03-28	247.60	249.00	247.60	247.70	233.04	51
2024-03-27	244.80	245.90	244.80	245.70	231.16	96
2024-03-26	245.50	247.00	245.50	246.20	230.46	211
2024-03-25	251.00	251.00	246.40	246.40	230.64	200
2024-03-22	250.90	251.00	248.90	248.90	232.98	78
2024-03-21	248.40	248.40	247.70	247.70	231.86	47
2024-03-20	244.60	245.10	244.60	245.10	229.43	1
2024-03-19	244.70	245.20	244.50	245.20	229.52	61
2024-03-18	247.90	247.90	242.60	245.80	230.08	310
2024-03-15	245.10	245.10	242.80	242.90	227.37	79
2024-03-14	242.40	244.60	242.40	244.20	228.58	30
2024-03-13	240.00	240.60	240.00	240.60	225.21	5

← NewerPage 11 of 22 · 1,275 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.