Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	219.50	219.70	219.00	219.70	203.42	22
2023-09-20	223.90	223.90	223.90	223.90	207.31	0
2023-09-19	225.50	225.50	222.10	222.10	205.65	8
2023-09-18	223.30	223.30	223.30	223.30	206.76	0
2023-09-15	226.20	227.00	224.00	224.00	207.41	18
2023-09-14	223.90	223.90	223.90	223.90	207.31	0
2023-09-13	218.80	223.00	218.80	223.00	206.48	41
2023-09-12	220.60	223.10	220.30	223.10	206.57	57
2023-09-11	220.50	220.50	220.50	220.50	204.16	0
2023-09-08	222.20	222.20	222.20	222.20	205.74	0
2023-09-07	222.70	223.70	222.70	223.70	207.13	2
2023-09-06	224.10	226.40	224.10	226.40	209.63	1
2023-09-05	227.20	227.90	227.20	227.90	211.02	3
2023-09-04	229.10	229.10	229.10	229.10	212.13	0
2023-09-01	233.00	233.00	229.10	229.10	212.13	22
2023-08-31	230.10	230.30	230.10	230.30	213.24	101
2023-08-30	228.20	228.60	226.00	226.00	209.26	11
2023-08-29	224.50	226.10	224.50	226.10	209.35	21
2023-08-28	224.80	225.90	223.60	225.70	208.98	170
2023-08-25	222.20	222.40	221.00	222.40	205.92	67
2023-08-24	221.90	222.20	221.90	222.10	205.65	36
2023-08-23	218.80	221.00	218.80	221.00	204.63	81
2023-08-22	219.20	219.20	217.10	217.90	201.76	15
2023-08-21	218.10	218.10	213.70	215.70	199.72	6
2023-08-18	218.80	218.80	218.80	218.80	202.59	0
2023-08-17	218.20	218.20	218.20	218.20	202.04	0
2023-08-16	218.80	218.80	218.80	218.80	202.59	1
2023-08-15	220.10	222.00	217.80	217.80	201.66	108
2023-08-14	217.00	217.00	217.00	217.00	200.92	0
2023-08-11	223.80	223.80	223.80	223.80	207.22	0
2023-08-10	223.80	223.80	223.80	223.80	207.22	0
2023-08-09	225.60	225.60	225.60	225.60	208.89	0
2023-08-08	224.80	224.80	224.80	224.80	208.15	0
2023-08-07	227.50	227.50	227.50	227.50	210.65	0
2023-08-04	225.10	225.90	225.10	225.20	208.52	46
2023-08-03	228.40	228.80	228.40	228.80	211.85	1
2023-08-02	229.50	232.10	229.50	232.10	214.91	13
2023-08-01	241.00	241.00	231.80	233.40	216.11	244
2023-07-31	236.70	237.50	236.70	237.30	219.72	29
2023-07-28	234.60	234.60	234.60	234.60	217.22	0
2023-07-27	232.10	232.10	232.10	232.10	214.91	0
2023-07-26	231.00	231.00	229.70	229.70	212.68	43
2023-07-25	232.00	232.00	232.00	232.00	214.81	0
2023-07-24	231.00	231.00	231.00	231.00	213.89	0
2023-07-21	226.00	231.60	226.00	229.90	212.87	64
2023-07-20	229.00	229.00	229.00	229.00	212.04	0
2023-07-19	225.90	225.90	225.90	225.90	209.16	0
2023-07-18	224.60	226.00	224.60	226.00	209.26	46
2023-07-17	223.00	223.00	222.90	222.90	206.39	13
2023-07-14	222.90	222.90	220.50	220.50	204.16	87
2023-07-13	223.30	223.30	223.30	223.30	206.76	0
2023-07-12	228.00	228.00	228.00	228.00	211.11	0
2023-07-11	227.80	227.80	227.80	227.80	210.92	0
2023-07-10	224.70	224.70	224.40	224.40	207.78	5
2023-07-07	224.00	224.00	224.00	224.00	207.41	0
2023-07-06	224.10	224.10	222.80	222.80	206.29	10
2023-07-05	232.00	232.00	227.90	227.90	211.02	20
2023-07-04	231.40	233.00	230.30	230.30	213.24	50
2023-07-03	231.00	231.00	227.90	228.70	211.76	29
2023-06-30	229.10	229.10	229.10	229.10	212.13	0

← NewerPage 14 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.