Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	190.20	190.20	185.24	187.48	169.81	58
2022-07-22	187.56	187.56	187.56	187.56	169.88	0
2022-07-21	181.90	187.70	181.90	185.16	167.70	79
2022-07-20	181.00	184.62	181.00	184.62	167.22	1
2022-07-19	178.50	181.66	176.90	181.66	164.53	76
2022-07-18	180.38	180.38	178.36	178.36	161.55	27
2022-07-15	178.04	178.56	177.00	178.56	161.73	119
2022-07-14	175.76	175.76	174.12	174.12	157.71	166
2022-07-13	183.30	183.30	177.78	178.36	161.55	238
2022-07-12	184.80	184.80	184.80	184.80	167.38	0
2022-07-11	181.32	181.74	181.32	181.74	164.61	31
2022-07-08	181.00	182.60	180.00	181.32	164.23	2,018
2022-07-07	181.96	183.90	179.88	179.88	162.92	39
2022-07-06	175.68	178.98	175.68	178.78	161.93	3
2022-07-05	174.24	174.24	173.82	173.82	157.43	19
2022-07-04	177.56	177.56	175.16	175.16	158.65	20
2022-07-01	175.16	176.08	171.60	174.60	158.14	32
2022-06-30	173.96	173.96	171.72	172.88	156.58	33
2022-06-29	177.86	177.86	177.86	177.86	161.09	0
2022-06-28	180.62	180.62	177.86	177.86	160.11	21
2022-06-27	170.36	170.36	170.36	170.36	153.36	0
2022-06-24	170.36	170.36	170.36	170.36	153.36	0
2022-06-23	170.36	170.36	170.36	170.36	153.36	0
2022-06-22	170.88	172.12	169.54	172.12	154.94	53
2022-06-21	170.02	172.18	169.46	172.18	155.00	33
2022-06-20	170.68	170.68	170.68	170.68	153.65	0
2022-06-17	171.02	171.42	170.00	171.42	154.31	261
2022-06-16	180.44	180.44	171.02	171.02	153.95	16
2022-06-15	180.50	180.50	177.68	177.68	159.95	6
2022-06-14	183.30	183.30	178.80	178.80	160.96	130
2022-06-13	193.94	193.94	193.94	193.94	174.59	0
2022-06-10	193.94	193.94	193.94	193.94	174.59	0
2022-06-09	193.94	193.94	193.94	193.94	174.59	0
2022-06-08	194.42	194.42	194.42	194.42	175.02	0
2022-06-07	191.72	193.94	191.72	193.94	174.59	5
2022-06-06	194.70	195.54	194.30	195.54	176.03	81
2022-06-03	193.04	193.40	193.04	193.40	174.10	1
2022-06-02	192.66	192.66	192.26	192.60	173.38	3
2022-06-01	196.54	196.54	191.76	192.98	173.72	31
2022-05-31	189.86	191.40	189.86	191.40	172.30	54
2022-05-30	195.24	195.24	192.76	192.76	173.52	68
2022-05-27	192.58	192.58	191.62	191.86	172.71	61
2022-05-26	190.58	190.58	189.80	189.80	170.86	10
2022-05-25	193.02	193.02	188.84	188.84	170.00	10
2022-05-24	190.58	190.58	190.58	190.58	171.56	0
2022-05-23	189.28	190.58	189.28	190.58	171.56	1
2022-05-20	192.28	192.28	188.62	188.62	169.80	207
2022-05-19	191.74	191.74	188.38	188.98	170.12	3
2022-05-18	203.35	203.35	196.46	196.46	176.86	277
2022-05-17	201.95	201.95	199.16	199.16	179.29	8
2022-05-16	201.20	201.20	195.84	196.92	177.27	12
2022-05-13	201.20	201.20	198.10	198.10	178.33	355
2022-05-12	197.18	197.18	195.96	195.96	176.41	5
2022-05-11	196.56	197.00	193.38	194.88	175.43	315
2022-05-10	200.80	202.30	194.04	194.04	174.68	30
2022-05-09	200.00	200.00	195.78	197.58	177.86	517
2022-05-06	194.74	195.74	193.54	195.74	176.21	32
2022-05-05	204.30	204.30	199.56	199.56	179.65	14
2022-05-04	196.18	196.88	196.18	196.88	177.23	2
2022-05-03	192.50	194.76	190.82	194.76	175.33	312

← NewerPage 19 of 22 · 1,279 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.