Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	190.12	190.34	189.16	189.16	170.28	26
2022-04-29	192.34	192.34	191.86	191.86	172.71	1
2022-04-28	188.98	192.26	188.98	190.36	171.36	305
2022-04-27	190.20	190.20	190.20	190.20	171.22	0
2022-04-26	187.66	187.66	187.66	187.66	168.93	0
2022-04-25	187.24	187.24	187.24	187.24	168.56	0
2022-04-22	189.36	189.36	189.36	189.36	170.46	0
2022-04-21	188.28	192.34	188.28	191.60	172.48	19
2022-04-20	189.18	191.04	189.18	190.98	171.92	17
2022-04-19	184.74	186.52	184.08	186.52	167.91	36
2022-04-14	183.62	184.54	183.62	184.54	166.12	58
2022-04-13	182.82	184.20	182.82	183.72	165.39	6
2022-04-12	183.46	187.44	178.68	186.80	168.16	959
2022-04-11	186.88	186.88	186.88	186.88	168.23	1
2022-04-08	189.46	189.46	187.76	189.10	170.23	21
2022-04-07	185.84	187.48	185.84	187.02	168.36	31
2022-04-06	187.94	188.78	187.00	188.78	169.94	411
2022-04-05	191.00	191.00	189.22	191.00	171.94	3
2022-04-04	192.88	192.88	190.08	190.60	171.58	5
2022-04-01	191.60	191.60	188.50	188.55	169.73	33
2022-03-31	192.80	192.80	191.85	191.85	172.71	1
2022-03-30	196.75	196.75	193.85	193.95	174.60	341
2022-03-29	196.05	196.05	196.05	196.05	175.51	0
2022-03-28	194.05	194.20	194.05	194.20	173.85	75
2022-03-25	190.50	192.85	190.50	192.85	172.65	6
2022-03-24	190.50	191.10	190.50	191.10	171.08	5
2022-03-23	192.00	192.15	192.00	192.15	172.02	1
2022-03-22	190.40	193.90	190.40	193.55	173.27	26
2022-03-21	192.50	192.50	192.50	192.50	172.33	0
2022-03-18	190.30	190.75	190.30	190.75	170.77	52
2022-03-17	190.35	190.35	190.35	190.35	170.41	0
2022-03-16	191.50	191.50	191.50	191.50	171.44	0
2022-03-15	188.50	189.30	188.50	189.30	169.47	10
2022-03-14	188.60	189.50	187.40	187.40	167.77	51
2022-03-11	189.30	190.70	188.85	188.85	169.07	54
2022-03-10	191.90	192.00	185.35	186.95	167.36	347
2022-03-09	186.85	189.65	186.85	189.65	169.78	310
2022-03-08	185.00	186.85	185.00	186.85	167.27	50
2022-03-07	189.10	192.10	189.10	191.80	171.71	3
2022-03-04	192.60	192.60	192.60	192.60	172.42	0
2022-03-03	196.65	196.65	192.05	194.75	174.35	17
2022-03-02	193.00	193.15	193.00	193.15	172.91	1
2022-03-01	195.05	196.20	190.75	191.20	171.17	44
2022-02-28	192.80	193.70	192.80	193.70	173.41	3
2022-02-25	204.30	204.30	191.30	194.05	173.72	141
2022-02-24	185.55	192.10	185.55	190.60	170.63	21
2022-02-23	190.75	190.75	190.75	190.75	170.77	0
2022-02-22	183.20	190.40	182.00	189.70	169.83	524
2022-02-21	190.40	190.40	189.90	189.90	170.01	20
2022-02-18	191.00	191.00	191.00	191.00	170.99	0
2022-02-17	195.10	195.10	191.65	191.65	171.57	69
2022-02-16	193.00	193.00	190.30	192.40	172.24	126
2022-02-15	195.30	196.10	194.55	194.55	174.17	31
2022-02-14	189.35	193.25	189.35	193.10	172.87	129
2022-02-11	193.50	194.05	192.55	194.05	173.72	130
2022-02-10	197.55	197.55	194.20	194.20	173.85	143
2022-02-09	201.40	201.50	195.80	198.65	177.84	324
2022-02-08	199.00	199.00	197.80	198.90	178.06	64
2022-02-07	201.00	201.50	197.55	197.55	176.85	256
2022-02-04	211.40	211.60	202.80	203.30	182.00	157

← NewerPage 20 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.