Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	241.30	248.10	241.30	248.10	246.50	17
2026-07-23	242.20	242.90	242.20	242.90	241.33	4
2026-07-22	236.20	239.90	236.20	239.90	238.35	37
2026-07-21	236.20	238.90	236.20	238.60	237.06	28
2026-07-20	239.50	239.50	238.00	238.00	236.46	4
2026-07-17	247.00	247.00	244.10	244.10	242.53	196
2026-07-16	237.40	237.40	237.40	237.40	235.87	0
2026-07-15	240.80	240.80	237.40	237.40	235.87	25
2026-07-14	240.90	240.90	238.10	238.10	236.56	7
2026-07-13	237.80	237.80	237.80	237.80	236.27	0
2026-07-10	236.20	236.20	236.20	236.20	234.68	66
2026-07-09	232.70	232.70	232.70	232.70	231.20	20
2026-07-08	232.40	232.40	232.40	232.40	230.90	0
2026-07-07	242.90	242.90	237.50	237.50	235.97	17
2026-07-06	239.60	242.50	238.30	238.70	237.16	351
2026-07-03	241.80	241.80	240.10	240.10	238.55	50
2026-07-02	239.60	239.60	236.50	236.60	235.07	135
2026-07-01	239.40	239.40	238.00	238.20	236.66	159
2026-06-30	233.90	233.90	233.90	233.90	232.39	445
2026-06-29	233.90	234.30	231.40	234.30	231.37	4
2026-06-26	234.10	235.10	234.10	235.10	232.16	31
2026-06-25	237.70	237.70	237.70	237.70	234.72	0
2026-06-24	233.50	233.50	233.50	233.50	230.58	0
2026-06-23	231.90	231.90	230.10	231.80	228.90	0
2026-06-22	230.00	232.70	230.00	232.70	229.79	27
2026-06-19	226.20	226.20	226.20	226.20	223.37	1
2026-06-18	234.30	234.30	234.30	234.30	231.37	35
2026-06-17	228.10	231.80	227.90	231.80	228.90	583
2026-06-16	228.70	228.70	228.70	228.70	225.84	0
2026-06-15	225.10	226.10	225.10	226.10	223.27	86
2026-06-12	220.90	220.90	220.90	220.90	218.14	0
2026-06-11	217.90	217.90	217.90	217.90	215.17	1
2026-06-10	221.60	221.60	219.30	219.30	216.56	17
2026-06-09	220.90	220.90	220.90	220.90	218.14	15
2026-06-08	220.20	220.20	219.50	219.50	216.75	78
2026-06-05	217.40	219.60	217.40	219.60	216.85	253
2026-06-04	215.30	215.30	215.30	215.30	212.61	0
2026-06-03	211.50	216.60	211.50	216.60	213.89	49
2026-06-02	212.10	214.60	212.10	213.20	210.53	214
2026-06-01	215.90	215.90	209.40	209.40	206.78	119
2026-05-29	214.80	214.80	212.90	212.90	210.24	57
2026-05-28	216.10	216.10	212.40	213.50	210.83	233
2026-05-27	213.20	216.50	213.20	215.90	213.20	84
2026-05-26	216.20	216.20	215.40	215.40	212.70	2
2026-05-25	222.10	222.10	222.10	222.10	219.32	3
2026-05-22	217.00	217.00	215.60	216.70	213.99	419
2026-05-21	218.20	218.20	212.50	213.40	210.73	123
2026-05-20	210.00	215.20	210.00	212.80	210.14	74
2026-05-19	213.30	214.00	211.30	214.00	211.32	10
2026-05-18	210.20	214.90	210.10	214.90	212.21	348
2026-05-15	216.00	216.00	214.50	214.80	212.11	80
2026-05-14	215.00	215.00	214.90	214.90	212.21	7
2026-05-13	213.70	213.70	213.30	213.30	210.63	44
2026-05-12	213.70	213.70	213.70	213.70	211.03	48
2026-05-11	216.50	216.50	215.00	215.00	212.31	14
2026-05-08	217.80	220.50	216.00	217.30	214.58	160
2026-05-07	224.40	224.40	219.10	219.10	216.36	5
2026-05-06	221.40	221.40	221.40	221.40	218.63	56
2026-05-05	215.30	217.60	215.30	217.60	214.88	125
2026-05-04	220.90	220.90	216.20	216.20	213.49	29

← NewerPage 2 of 22 · 1,277 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.