Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	209.00	215.20	209.00	215.20	192.65	89
2022-02-02	208.00	208.00	208.00	208.00	186.21	0
2022-02-01	211.10	211.10	206.50	206.60	184.96	141
2022-01-31	210.00	210.00	206.00	206.40	184.78	234
2022-01-28	210.00	210.00	203.30	203.50	182.18	29
2022-01-27	211.60	211.60	209.50	210.20	188.18	29
2022-01-26	209.20	209.20	209.20	209.20	187.28	0
2022-01-25	206.70	206.70	205.20	205.20	183.70	1
2022-01-24	208.80	211.60	206.10	206.40	184.78	523
2022-01-21	212.30	212.30	211.40	211.50	189.34	29
2022-01-20	214.10	214.10	214.10	214.10	191.67	0
2022-01-19	213.80	216.00	213.80	216.00	193.37	53
2022-01-18	212.50	212.70	212.50	212.70	190.42	10
2022-01-17	215.30	215.30	212.90	213.50	191.13	25
2022-01-14	216.00	216.00	213.50	213.50	191.13	10
2022-01-13	214.30	215.60	214.30	215.60	193.01	75
2022-01-12	216.30	216.30	215.30	215.30	192.74	24
2022-01-11	217.20	217.20	212.90	212.90	190.60	6
2022-01-10	215.60	215.60	214.40	214.40	191.94	2
2022-01-07	219.90	219.90	217.10	217.10	194.36	100
2022-01-06	218.90	219.70	217.80	217.80	194.98	92
2022-01-05	219.70	219.80	219.70	219.80	196.77	13
2022-01-04	217.30	219.60	217.30	219.60	196.59	52
2022-01-03	221.70	221.70	213.30	213.60	191.22	249
2021-12-30	220.30	220.30	217.40	217.40	194.62	25
2021-12-29	221.90	221.90	217.40	217.40	193.65	256
2021-12-28	216.70	216.80	216.70	216.80	193.12	10
2021-12-27	213.80	213.80	213.70	213.70	190.36	16
2021-12-23	213.00	213.00	212.60	212.60	189.38	25
2021-12-22	211.30	211.30	209.60	209.60	186.71	15
2021-12-21	210.00	210.00	209.80	209.80	186.88	30
2021-12-20	212.00	213.90	206.60	206.60	184.03	46
2021-12-17	219.50	219.50	216.00	216.00	192.41	1
2021-12-16	218.20	218.20	216.20	217.70	193.92	71
2021-12-15	217.80	217.80	212.40	215.30	191.78	38
2021-12-14	216.30	216.30	214.40	214.40	190.98	20
2021-12-13	216.60	216.60	215.60	215.80	192.23	20
2021-12-10	217.00	217.00	214.00	214.70	191.25	38
2021-12-09	213.00	213.70	212.00	213.70	190.36	55
2021-12-08	216.00	216.00	209.10	209.10	186.26	185
2021-12-07	213.40	215.00	213.30	215.00	191.52	453
2021-12-06	207.90	213.40	207.90	213.40	190.09	51
2021-12-03	209.90	209.90	207.10	208.00	185.28	166
2021-12-02	206.30	207.00	206.30	207.00	184.39	48
2021-12-01	208.60	209.30	206.60	209.30	186.44	211
2021-11-30	207.70	208.10	207.70	208.10	185.37	30
2021-11-29	213.20	213.20	209.30	210.10	187.15	220
2021-11-26	214.50	214.50	214.50	214.50	191.07	2
2021-11-25	217.00	218.50	216.30	216.30	192.67	95
2021-11-24	218.70	220.10	215.90	216.20	192.58	101
2021-11-23	213.20	216.20	213.20	215.80	192.23	109
2021-11-22	215.60	216.50	215.60	216.50	192.85	57
2021-11-19	214.70	214.80	214.40	214.40	190.98	96
2021-11-18	212.30	212.30	212.30	212.30	189.11	0
2021-11-17	215.10	215.90	213.70	213.70	190.36	717
2021-11-16	211.00	213.70	211.00	213.70	190.36	172
2021-11-15	210.20	210.60	207.20	209.60	186.71	13
2021-11-12	206.60	207.00	206.60	207.00	184.39	21
2021-11-11	206.40	206.40	203.50	203.50	181.27	18
2021-11-10	204.60	204.60	204.60	204.60	182.25	0

← NewerPage 21 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.