Illinois Tool Works Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 202.80 | 202.80 | 201.80 | 202.00 | 179.94 | 60 |
| 2021-11-08 | 200.90 | 203.10 | 200.90 | 201.10 | 179.13 | 75 |
| 2021-11-05 | 202.80 | 203.30 | 202.80 | 203.30 | 181.09 | 19 |
| 2021-11-04 | 199.20 | 202.10 | 199.20 | 202.10 | 180.03 | 75 |
| 2021-11-03 | 197.15 | 197.15 | 197.15 | 197.15 | 175.62 | 0 |
| 2021-11-02 | 197.40 | 197.40 | 197.40 | 197.40 | 175.84 | 0 |
| 2021-11-01 | 199.45 | 199.45 | 196.00 | 197.65 | 176.06 | 40 |
| 2021-10-29 | 197.20 | 197.25 | 197.20 | 197.25 | 175.70 | 23 |
| 2021-10-28 | 193.05 | 193.05 | 193.05 | 193.05 | 171.96 | 0 |
| 2021-10-27 | 192.50 | 192.50 | 192.50 | 192.50 | 171.47 | 0 |
| 2021-10-26 | 194.15 | 194.15 | 194.15 | 194.15 | 172.94 | 0 |
| 2021-10-25 | 194.25 | 194.75 | 193.65 | 194.75 | 173.48 | 136 |
| 2021-10-22 | 194.50 | 195.10 | 193.75 | 193.75 | 172.59 | 94 |
| 2021-10-21 | 189.70 | 191.40 | 189.70 | 191.40 | 170.49 | 1 |
| 2021-10-20 | 192.05 | 192.35 | 192.05 | 192.35 | 171.34 | 35 |
← NewerPage 22 of 22 · 1,275 trading days
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.