Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	227.20	227.20	222.10	222.10	204.60	25
2023-03-31	223.95	223.95	222.85	222.85	205.29	8
2023-03-30	221.80	221.80	221.80	221.80	204.32	0
2023-03-29	218.70	218.70	218.25	218.25	199.98	5
2023-03-28	215.70	215.70	215.70	215.70	197.64	0
2023-03-27	215.70	215.70	215.70	215.70	197.64	0
2023-03-24	213.95	213.95	213.95	213.95	196.04	0
2023-03-23	212.70	213.90	212.70	213.90	195.99	5
2023-03-22	218.70	218.70	217.35	217.35	199.15	19
2023-03-21	216.60	217.45	216.60	217.45	199.25	2
2023-03-20	216.50	216.50	215.80	215.80	197.73	25
2023-03-17	217.00	217.00	213.70	213.70	195.81	20
2023-03-16	216.55	216.55	216.55	216.55	198.42	0
2023-03-15	219.45	219.45	219.45	219.45	201.08	13
2023-03-14	212.80	219.20	212.80	219.20	200.85	13
2023-03-13	217.00	217.00	214.25	214.25	196.31	33
2023-03-10	219.50	221.50	218.90	221.50	202.96	35
2023-03-09	225.15	225.15	225.15	225.15	206.30	0
2023-03-08	224.40	224.40	224.40	224.40	205.61	0
2023-03-07	224.00	224.95	224.00	224.95	206.12	13
2023-03-06	226.95	226.95	224.00	224.50	205.70	40
2023-03-03	223.95	223.95	223.95	223.95	205.20	35
2023-03-02	217.00	220.15	217.00	220.15	201.72	781
2023-03-01	221.90	221.90	217.50	217.50	199.29	32
2023-02-28	221.00	221.00	220.30	220.30	201.86	15
2023-02-27	221.85	221.85	220.15	220.15	201.72	7
2023-02-24	221.65	221.65	219.00	219.40	201.03	57
2023-02-23	220.00	220.00	218.90	218.90	200.57	40
2023-02-22	220.95	220.95	220.95	220.95	202.45	0
2023-02-21	220.00	220.05	220.00	220.05	201.63	2
2023-02-20	224.60	224.60	224.60	224.60	205.80	0
2023-02-17	223.65	223.65	222.15	222.15	203.55	25
2023-02-16	222.40	222.40	222.40	222.40	203.78	0
2023-02-15	225.00	225.00	223.15	223.15	204.47	14
2023-02-14	222.50	222.50	220.80	220.80	202.31	24
2023-02-13	221.40	221.40	221.40	221.40	202.86	0
2023-02-10	219.85	219.85	219.85	219.85	201.44	0
2023-02-09	221.70	221.70	221.15	221.15	202.64	50
2023-02-08	220.75	220.75	220.75	220.75	202.27	0
2023-02-07	222.90	222.90	222.90	222.90	204.24	0
2023-02-06	226.40	231.15	226.40	228.25	209.14	52
2023-02-03	229.55	229.90	229.55	229.90	210.65	4
2023-02-02	221.95	230.70	221.95	230.70	211.39	79
2023-02-01	218.00	218.00	216.85	216.85	198.70	19
2023-01-31	213.70	213.85	213.70	213.85	195.95	4
2023-01-30	213.00	213.00	213.00	213.00	195.17	0
2023-01-27	211.80	211.80	210.65	210.65	193.01	20
2023-01-26	209.05	209.05	209.05	209.05	191.55	0
2023-01-25	207.50	207.50	207.50	207.50	190.13	0
2023-01-24	212.10	212.10	211.50	211.50	193.79	20
2023-01-23	205.95	205.95	205.95	205.95	188.71	0
2023-01-20	202.65	207.50	202.65	205.95	188.71	51
2023-01-19	212.80	212.80	212.80	212.80	194.98	50
2023-01-18	212.20	215.25	211.70	213.45	195.58	230
2023-01-17	216.45	216.45	216.45	216.45	198.33	0
2023-01-16	216.00	216.00	214.05	214.05	196.13	34
2023-01-13	212.60	214.95	210.85	213.80	195.90	85
2023-01-12	215.15	215.30	213.75	213.75	195.85	50
2023-01-11	212.65	212.65	212.60	212.60	194.80	11
2023-01-10	212.70	212.70	212.25	212.25	194.48	5

← NewerPage 16 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.