Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	234.90	234.90	234.90	234.90	218.73	0
2023-12-13	234.00	234.00	232.30	232.30	216.31	82
2023-12-12	233.70	233.70	233.70	233.70	217.61	0
2023-12-11	232.00	233.10	231.90	233.10	217.05	539
2023-12-08	229.50	231.70	229.50	231.70	215.75	50
2023-12-07	229.50	229.50	229.50	229.50	213.70	0
2023-12-06	225.30	229.40	225.30	229.40	213.61	2
2023-12-05	229.20	229.20	227.90	227.90	212.21	49
2023-12-04	226.20	226.80	226.20	226.70	211.09	36
2023-12-01	222.10	225.40	222.10	225.40	209.88	41
2023-11-30	219.40	222.10	219.40	222.10	206.81	22
2023-11-29	219.50	220.80	219.50	220.80	205.60	61
2023-11-28	220.50	220.70	220.50	220.70	205.51	1
2023-11-27	221.00	221.00	221.00	221.00	205.79	24
2023-11-24	221.60	222.20	220.60	220.60	205.41	67
2023-11-23	221.90	221.90	221.90	221.90	206.62	22
2023-11-22	222.80	222.90	222.40	222.40	207.09	56
2023-11-21	220.00	220.00	217.40	220.00	204.86	7
2023-11-20	219.20	219.20	218.90	218.90	203.83	24
2023-11-17	220.10	220.10	220.10	220.10	204.95	0
2023-11-16	219.60	219.60	219.60	219.60	204.48	0
2023-11-15	218.80	219.40	218.30	219.40	204.30	9
2023-11-14	219.50	219.60	219.50	219.60	204.48	1
2023-11-13	219.40	219.40	216.40	217.30	202.34	25
2023-11-10	215.50	216.40	215.40	215.40	200.57	180
2023-11-09	214.30	214.30	214.30	214.30	199.55	0
2023-11-08	213.80	213.80	213.80	213.80	199.08	0
2023-11-07	216.20	216.20	215.80	215.80	200.94	3
2023-11-06	218.00	218.00	214.90	214.90	200.11	5
2023-11-03	218.20	218.80	218.20	218.80	203.74	20
2023-11-02	213.30	217.00	213.20	217.00	202.06	30
2023-11-01	212.00	212.00	210.90	211.60	197.03	103
2023-10-31	210.60	211.00	210.60	211.00	196.48	6
2023-10-30	210.60	210.60	210.60	210.60	196.10	0
2023-10-27	213.50	213.50	213.50	213.50	198.80	0
2023-10-26	213.90	218.00	213.90	214.00	199.27	86
2023-10-25	207.30	207.30	207.30	207.30	193.03	0
2023-10-24	212.00	216.30	207.30	207.30	193.03	405
2023-10-23	210.00	212.20	208.20	210.90	196.38	148
2023-10-20	212.80	212.80	210.90	210.90	196.38	41
2023-10-19	214.60	214.60	214.60	214.60	199.83	0
2023-10-18	219.10	219.10	217.00	217.00	202.06	21
2023-10-17	222.20	222.20	222.20	222.20	206.90	0
2023-10-16	221.00	222.50	220.30	221.70	206.44	30
2023-10-13	221.00	221.00	221.00	221.00	205.79	0
2023-10-12	223.00	223.00	223.00	223.00	207.65	0
2023-10-11	222.60	222.60	222.60	222.60	207.28	0
2023-10-10	222.60	223.40	222.60	223.40	208.02	7
2023-10-09	221.50	222.90	220.30	220.30	205.13	4
2023-10-06	218.30	221.50	218.30	221.50	206.25	5
2023-10-05	220.90	220.90	219.90	220.00	204.86	81
2023-10-04	218.50	219.50	218.40	219.50	204.39	40
2023-10-03	220.40	220.40	219.60	219.60	204.48	1
2023-10-02	218.80	219.80	218.80	219.80	204.67	21
2023-09-29	218.40	218.40	218.40	218.40	203.37	0
2023-09-28	221.00	221.00	221.00	221.00	205.79	0
2023-09-27	220.80	220.80	220.80	220.80	204.44	0
2023-09-26	219.10	219.10	219.10	219.10	202.87	0
2023-09-25	221.60	221.60	221.60	221.60	205.18	0
2023-09-22	219.70	219.70	219.50	219.50	203.24	5

← NewerPage 13 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.