Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	214.40	214.40	213.00	213.00	195.17	38
2023-01-06	209.40	212.80	209.40	212.80	194.98	8
2023-01-05	204.00	208.10	204.00	208.10	190.68	2
2023-01-04	210.25	210.25	208.75	208.75	191.27	2
2023-01-03	207.25	207.25	206.95	206.95	189.62	5
2023-01-02	211.45	211.45	209.45	209.45	191.91	14
2022-12-30	208.10	208.10	206.75	206.75	189.44	30
2022-12-29	208.75	208.75	207.30	207.30	189.94	3
2022-12-28	212.10	212.10	209.80	209.80	191.17	4
2022-12-27	211.85	211.85	210.00	210.10	191.44	6
2022-12-23	208.40	208.40	208.40	208.40	189.89	0
2022-12-22	207.90	207.90	206.60	206.60	188.25	50
2022-12-21	203.75	208.55	203.75	208.55	190.03	1
2022-12-20	206.20	206.20	204.80	204.80	186.61	25
2022-12-19	206.25	206.30	205.85	205.85	187.57	50
2022-12-16	204.35	204.35	204.35	204.35	186.20	0
2022-12-15	212.00	212.00	204.80	204.80	186.61	28
2022-12-14	213.70	213.70	213.70	213.70	194.72	0
2022-12-13	214.50	214.55	213.10	213.10	194.18	45
2022-12-12	209.80	210.25	208.00	210.25	191.58	49
2022-12-09	210.10	210.10	210.10	210.10	191.44	0
2022-12-08	210.00	210.50	210.00	210.50	191.81	200
2022-12-07	213.50	213.50	208.45	209.70	191.08	27
2022-12-06	210.65	210.65	210.65	210.65	191.94	0
2022-12-05	215.45	215.45	213.85	213.85	194.86	5
2022-12-02	218.45	218.45	216.75	216.75	197.50	26
2022-12-01	220.00	220.00	216.65	216.65	197.41	262
2022-11-30	219.30	219.30	216.95	216.95	197.68	50
2022-11-29	215.60	215.60	215.60	215.60	196.45	0
2022-11-28	223.40	223.40	217.50	217.70	198.37	360
2022-11-25	220.60	220.60	219.90	220.15	200.60	10
2022-11-24	220.25	220.25	220.25	220.25	200.69	0
2022-11-23	222.70	222.70	221.70	221.70	202.01	25
2022-11-22	222.20	222.20	222.20	222.20	202.47	0
2022-11-21	217.05	221.80	217.05	221.25	201.60	17
2022-11-18	218.85	218.85	218.85	218.85	199.42	0
2022-11-17	215.60	215.60	215.60	215.60	196.45	0
2022-11-16	222.95	222.95	218.60	218.60	199.19	38
2022-11-15	219.50	221.20	219.50	221.20	201.56	13
2022-11-14	217.65	220.75	217.65	220.75	201.15	1
2022-11-11	218.50	219.45	218.50	219.45	199.96	6
2022-11-10	218.20	218.20	218.20	218.20	198.82	0
2022-11-09	212.70	212.70	212.70	212.70	193.81	0
2022-11-08	214.50	214.50	214.50	214.50	195.45	0
2022-11-07	215.05	215.05	214.85	214.85	195.77	4
2022-11-04	213.90	214.00	213.90	214.00	195.00	1
2022-11-03	218.75	218.75	218.75	218.75	199.32	0
2022-11-02	219.05	219.05	216.25	216.25	197.05	13
2022-11-01	220.00	220.00	214.00	215.95	196.77	12
2022-10-31	216.30	216.30	216.30	216.30	197.09	0
2022-10-28	210.35	212.45	210.35	212.45	193.58	38
2022-10-27	208.35	208.35	208.35	208.35	189.85	0
2022-10-26	203.20	203.20	203.20	203.20	185.16	0
2022-10-25	204.00	207.70	202.95	203.20	185.16	262
2022-10-24	201.45	201.45	201.45	201.45	183.56	0
2022-10-21	196.90	196.96	190.62	196.96	179.47	175
2022-10-20	193.86	193.86	193.86	193.86	176.64	0
2022-10-19	196.16	196.16	196.16	196.16	178.74	0
2022-10-18	194.00	194.00	194.00	194.00	176.77	0
2022-10-17	194.00	194.00	193.26	193.26	176.10	15

← NewerPage 17 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.