Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	194.00	194.00	193.26	193.26	176.10	15
2022-10-14	186.88	186.88	186.88	186.88	170.28	0
2022-10-13	186.88	186.88	186.88	186.88	170.28	35
2022-10-12	192.46	192.46	192.46	192.46	175.37	0
2022-10-11	191.98	191.98	191.98	191.98	174.93	0
2022-10-10	192.50	192.50	192.50	192.50	175.41	0
2022-10-07	192.04	192.04	192.04	192.04	174.99	0
2022-10-06	192.52	196.12	192.52	196.12	178.70	2
2022-10-05	194.54	194.54	194.54	194.54	177.26	0
2022-10-04	192.80	192.80	192.62	192.62	175.51	6
2022-10-03	191.00	191.00	189.54	189.54	172.71	39
2022-09-30	189.14	189.14	189.14	189.14	172.34	0
2022-09-29	187.62	187.62	187.62	187.62	170.96	0
2022-09-28	193.92	193.92	193.92	193.92	175.64	0
2022-09-27	193.96	193.96	193.96	193.96	175.68	0
2022-09-26	193.10	196.40	193.10	195.50	177.07	56
2022-09-23	196.00	196.00	192.76	192.76	174.59	65
2022-09-22	193.10	198.88	193.10	193.78	175.51	35
2022-09-21	194.04	194.04	194.04	194.04	175.75	0
2022-09-20	194.00	194.04	194.00	194.04	175.75	15
2022-09-19	196.00	196.00	193.80	194.54	176.20	320
2022-09-16	203.00	203.00	203.00	203.00	183.86	0
2022-09-15	203.00	203.00	203.00	203.00	183.86	7
2022-09-14	200.80	200.80	200.50	200.50	181.60	15
2022-09-13	203.80	203.80	203.80	203.80	184.59	0
2022-09-12	201.05	204.35	201.00	204.35	185.09	64
2022-09-09	205.35	205.35	205.35	205.35	185.99	0
2022-09-08	204.65	204.65	204.65	204.65	185.36	0
2022-09-07	200.65	200.65	200.65	200.65	181.73	0
2022-09-06	197.04	198.04	197.04	198.04	179.37	1
2022-09-05	199.48	199.48	197.36	197.36	178.75	65
2022-09-02	199.08	199.08	199.08	199.08	180.31	0
2022-09-01	197.00	197.36	194.36	197.36	178.75	92
2022-08-31	199.64	199.64	193.60	193.60	175.35	51
2022-08-30	194.88	194.88	194.88	194.88	176.51	0
2022-08-29	196.36	197.08	196.36	197.08	178.50	30
2022-08-26	206.85	206.85	204.15	204.15	184.90	20
2022-08-25	207.10	207.10	207.10	207.10	187.58	0
2022-08-24	203.00	205.95	203.00	205.95	186.54	10
2022-08-23	208.00	208.00	206.50	206.50	187.03	43
2022-08-22	216.95	216.95	209.85	209.85	190.07	62
2022-08-19	214.00	214.00	212.95	212.95	192.88	58
2022-08-18	213.25	213.25	213.25	213.25	193.15	0
2022-08-17	211.60	211.60	211.60	211.60	191.65	0
2022-08-16	211.75	212.80	211.75	212.80	192.74	70
2022-08-15	211.80	211.80	207.85	210.20	190.38	213
2022-08-12	205.65	210.20	205.65	210.20	190.38	2
2022-08-11	208.60	208.60	208.60	208.60	188.94	0
2022-08-10	206.90	206.90	205.65	205.65	186.26	53
2022-08-09	204.35	205.35	204.35	205.35	185.99	3
2022-08-08	211.00	211.00	205.55	206.00	186.58	7
2022-08-05	202.65	208.00	202.65	204.45	185.18	528
2022-08-04	205.05	205.05	205.05	205.05	185.72	0
2022-08-03	203.75	204.70	203.75	204.70	185.40	9
2022-08-02	200.05	200.05	198.84	198.84	180.10	41
2022-08-01	205.00	205.00	200.05	202.60	183.50	1,030
2022-07-29	200.95	202.05	200.95	202.05	183.00	26
2022-07-28	196.76	196.76	196.76	196.76	178.21	0
2022-07-27	193.46	193.46	192.62	192.62	174.46	75
2022-07-26	187.82	189.74	187.82	189.74	171.85	1

← NewerPage 18 of 22 · 1,276 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.