Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	226.70	226.70	226.70	226.70	209.91	0
2023-06-28	228.00	228.00	228.00	228.00	210.03	0
2023-06-27	226.60	226.60	226.60	226.60	208.74	0
2023-06-26	223.10	223.10	223.10	223.10	205.52	0
2023-06-23	220.20	222.30	220.20	222.30	204.78	20
2023-06-22	222.10	222.10	222.10	222.10	204.60	0
2023-06-21	222.60	224.50	222.60	224.50	206.81	2
2023-06-20	227.90	228.70	223.80	223.80	206.16	50
2023-06-19	223.10	226.20	223.10	226.20	208.37	17
2023-06-16	224.10	225.70	224.10	225.70	207.91	7
2023-06-15	230.00	230.00	230.00	230.00	211.87	12
2023-06-14	228.00	228.00	225.80	226.90	209.02	264
2023-06-13	224.70	226.00	222.00	225.10	207.36	78
2023-06-12	221.90	221.90	221.90	221.90	204.41	0
2023-06-09	218.10	218.10	218.10	218.10	200.91	0
2023-06-08	221.80	221.80	218.40	218.40	201.19	11
2023-06-07	208.80	208.80	208.80	208.80	192.34	0
2023-06-06	208.80	208.80	208.80	208.80	192.34	3
2023-06-05	215.60	215.60	212.00	212.20	195.48	257
2023-06-02	204.40	204.40	204.40	204.40	188.29	0
2023-06-01	206.60	206.60	204.40	204.40	188.29	19
2023-05-31	204.40	204.40	204.40	204.40	188.29	0
2023-05-30	211.70	212.20	207.80	207.80	191.42	99
2023-05-29	210.90	210.90	210.90	210.90	194.28	0
2023-05-26	208.50	208.50	208.50	208.50	192.07	0
2023-05-25	206.00	206.00	206.00	206.00	189.77	0
2023-05-24	206.00	206.10	206.00	206.10	189.86	10
2023-05-23	209.80	209.80	209.80	209.80	193.27	0
2023-05-22	208.20	210.20	208.00	210.20	193.63	14
2023-05-19	212.70	213.30	210.10	210.10	193.54	312
2023-05-18	211.30	213.70	211.30	213.70	196.86	20
2023-05-17	209.80	209.80	209.80	209.80	193.27	150
2023-05-16	208.00	209.00	208.00	209.00	192.53	200
2023-05-15	212.80	212.80	211.00	211.50	194.83	35
2023-05-12	211.40	211.40	209.10	209.10	192.62	5
2023-05-11	207.80	207.80	207.80	207.80	191.42	0
2023-05-10	207.30	207.30	207.30	207.30	190.96	0
2023-05-09	209.00	209.00	209.00	209.00	192.53	0
2023-05-08	207.10	207.10	207.10	207.10	190.78	0
2023-05-05	205.40	208.10	205.40	207.30	190.96	18
2023-05-04	214.20	214.20	214.20	214.20	197.32	0
2023-05-03	214.20	214.20	214.20	214.20	197.32	1
2023-05-02	226.00	226.00	220.20	220.20	202.85	97
2023-04-28	219.10	219.10	219.10	219.10	201.83	0
2023-04-27	214.80	214.80	214.80	214.80	197.87	0
2023-04-26	215.80	215.80	215.80	215.80	198.79	35
2023-04-25	216.40	216.40	216.00	216.00	198.98	23
2023-04-24	212.20	216.10	212.20	216.10	199.07	218
2023-04-21	208.00	208.00	208.00	208.00	191.61	0
2023-04-20	208.00	208.00	208.00	208.00	191.61	1
2023-04-19	212.40	212.40	212.40	212.40	195.66	0
2023-04-18	213.10	213.10	213.10	213.10	196.31	0
2023-04-17	214.00	214.00	210.00	212.10	195.38	212
2023-04-14	211.60	211.60	211.60	211.60	194.92	0
2023-04-13	213.50	214.80	213.50	214.80	197.87	22
2023-04-12	211.40	211.40	211.40	211.40	194.74	0
2023-04-11	212.10	212.10	212.10	212.10	195.38	0
2023-04-06	209.20	209.20	208.00	208.00	191.61	3
2023-04-05	214.30	214.30	212.30	212.30	195.57	28
2023-04-04	217.80	217.80	217.80	217.80	200.64	0

← NewerPage 15 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.