Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	239.60	239.60	239.50	239.50	224.19	1
2024-03-11	237.60	239.10	237.50	239.10	223.81	81
2024-03-08	239.90	239.90	239.10	239.20	223.90	8
2024-03-07	239.50	241.20	237.90	238.60	223.34	108
2024-03-06	237.10	239.70	237.10	239.70	224.37	4
2024-03-05	238.40	238.40	238.40	238.40	223.16	0
2024-03-04	241.10	241.80	237.20	237.60	222.41	367
2024-03-01	242.80	242.80	239.00	239.00	223.72	105
2024-02-29	242.00	242.90	241.30	242.90	227.37	21
2024-02-28	242.70	242.90	242.00	242.80	227.27	142
2024-02-27	239.00	239.00	239.00	239.00	223.72	0
2024-02-26	238.80	238.80	238.80	238.80	223.53	0
2024-02-23	239.80	240.00	239.80	240.00	224.65	2
2024-02-22	238.80	238.80	238.60	238.70	223.44	11
2024-02-21	236.90	237.50	234.90	237.50	222.31	89
2024-02-20	234.70	236.60	234.00	236.60	221.47	156
2024-02-19	240.20	240.30	240.10	240.10	224.75	46
2024-02-16	238.90	238.90	237.60	237.90	222.69	48
2024-02-15	238.00	239.40	236.20	236.20	221.10	206
2024-02-14	235.10	235.40	235.10	235.40	220.35	1
2024-02-13	239.30	239.80	235.40	236.30	221.19	51
2024-02-12	235.50	237.40	235.50	237.40	222.22	118
2024-02-09	237.70	237.70	235.50	235.50	220.44	20
2024-02-08	238.30	238.30	233.70	233.70	218.76	1
2024-02-07	237.80	237.80	237.00	237.00	221.85	30
2024-02-06	235.70	237.50	233.10	237.50	222.31	269
2024-02-05	237.00	237.30	236.00	237.30	222.13	44
2024-02-02	235.60	235.60	235.30	235.30	220.25	3
2024-02-01	242.90	244.40	231.00	232.70	217.82	799
2024-01-31	244.50	247.30	243.70	243.70	228.12	48
2024-01-30	243.80	243.80	243.80	243.80	228.21	0
2024-01-29	242.60	242.80	240.80	242.70	227.18	9
2024-01-26	240.80	243.20	240.80	242.80	227.27	45
2024-01-25	237.60	242.20	237.60	241.80	226.34	255
2024-01-24	240.50	241.40	239.60	239.60	224.28	36
2024-01-23	237.80	238.80	236.40	238.80	223.53	73
2024-01-22	233.80	236.60	233.80	235.90	220.82	307
2024-01-19	232.40	232.40	232.40	232.40	217.54	0
2024-01-18	231.20	231.60	231.20	231.60	216.79	23
2024-01-17	234.00	234.00	232.10	232.40	217.54	35
2024-01-16	232.60	232.60	232.60	232.60	217.73	0
2024-01-15	231.40	232.00	230.60	231.80	216.98	169
2024-01-12	233.30	233.30	231.50	231.70	216.88	23
2024-01-11	230.80	232.50	230.50	230.50	215.76	57
2024-01-10	235.30	235.30	229.00	231.30	216.51	531
2024-01-09	236.30	236.30	234.30	234.50	219.50	31
2024-01-08	233.70	233.70	233.00	233.20	218.29	51
2024-01-05	235.10	237.60	235.10	235.60	220.53	32
2024-01-04	237.50	238.00	237.50	238.00	222.78	1
2024-01-03	240.20	240.20	236.00	237.10	221.94	17
2024-01-02	238.60	239.00	238.60	238.60	223.34	42
2023-12-29	239.00	239.00	237.40	237.40	222.22	80
2023-12-28	239.00	239.00	235.90	235.90	220.82	100
2023-12-27	237.90	237.90	237.90	237.90	221.52	0
2023-12-22	234.80	238.60	234.80	238.30	221.90	99
2023-12-21	234.60	237.30	234.50	235.70	219.47	156
2023-12-20	236.00	237.30	236.00	237.30	220.96	42
2023-12-19	237.30	239.40	235.40	235.40	219.20	166
2023-12-18	236.50	236.50	236.20	236.20	219.94	15
2023-12-15	237.10	238.10	237.10	237.40	221.06	35

← NewerPage 12 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.