Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	223.90	238.80	223.90	236.90	232.45	111
2026-02-02	214.80	222.70	214.80	222.70	218.52	557
2026-01-30	219.50	220.30	218.50	218.50	214.40	43
2026-01-29	217.60	218.00	216.00	218.00	213.91	102
2026-01-28	214.10	218.00	214.10	218.00	213.91	69
2026-01-27	217.20	217.60	215.70	215.70	211.65	54
2026-01-26	215.40	219.00	215.40	217.00	212.93	116
2026-01-23	223.80	223.80	219.20	219.20	215.09	135
2026-01-22	223.20	223.40	222.30	223.20	219.01	121
2026-01-21	216.80	220.70	216.80	220.30	216.17	45
2026-01-20	222.00	222.00	218.40	218.40	214.30	30
2026-01-19	220.00	225.30	220.00	224.90	220.68	196
2026-01-16	227.50	227.50	227.10	227.10	222.84	9
2026-01-15	225.40	225.50	225.10	225.50	221.27	224
2026-01-14	217.50	223.40	217.50	222.70	218.52	8
2026-01-13	219.10	219.10	219.10	219.10	214.99	0
2026-01-12	216.90	218.90	216.80	216.80	212.73	457
2026-01-09	218.90	219.80	218.20	218.20	214.11	265
2026-01-08	212.60	212.60	212.60	212.60	208.61	0
2026-01-07	218.60	218.60	212.60	212.60	208.61	42
2026-01-06	214.00	214.70	212.70	214.70	210.67	73
2026-01-05	215.20	215.20	213.00	213.50	209.49	608
2026-01-02	214.30	214.30	209.00	212.00	208.02	137
2025-12-30	216.20	216.20	215.60	215.60	210.13	19
2025-12-29	212.20	214.60	212.20	214.30	208.86	26
2025-12-23	215.80	215.80	213.60	213.60	208.18	27
2025-12-22	214.70	214.70	214.70	214.70	209.25	0
2025-12-19	213.40	213.40	212.70	212.70	207.30	1
2025-12-18	216.10	216.10	215.40	215.40	209.93	9
2025-12-17	212.80	215.20	212.80	214.30	208.86	156
2025-12-16	217.40	217.90	215.10	215.20	209.74	85
2025-12-15	221.10	221.60	220.70	220.70	215.10	114
2025-12-12	219.40	220.10	218.90	220.10	214.51	151
2025-12-11	219.00	219.00	219.00	219.00	213.44	38
2025-12-10	214.90	214.90	214.90	214.90	209.44	0
2025-12-09	213.80	213.80	212.80	212.80	207.40	1
2025-12-08	214.80	215.00	213.70	214.80	209.35	37
2025-12-05	215.50	215.50	215.50	215.50	210.03	0
2025-12-04	214.90	214.90	214.50	214.50	209.05	140
2025-12-03	212.80	215.00	212.80	215.00	209.54	73
2025-12-02	213.20	213.20	213.20	213.20	207.79	0
2025-12-01	214.40	214.40	212.60	214.40	208.96	223
2025-11-28	214.30	215.80	214.30	215.80	210.32	102
2025-11-27	214.10	214.10	214.10	214.10	208.67	0
2025-11-26	213.70	215.80	213.70	215.00	209.54	103
2025-11-25	209.20	209.20	209.20	209.20	203.89	220
2025-11-24	216.40	216.40	216.40	216.40	210.91	4
2025-11-21	208.50	208.50	208.50	208.50	203.21	0
2025-11-20	209.00	209.00	208.50	208.50	203.21	116
2025-11-19	210.00	210.10	208.50	208.50	203.21	128
2025-11-18	208.70	209.90	207.70	208.60	203.30	281
2025-11-17	211.50	211.80	209.30	209.30	203.99	122
2025-11-14	210.30	210.30	210.20	210.20	204.86	81
2025-11-13	211.60	211.60	211.60	211.60	206.23	9
2025-11-12	211.30	213.50	211.30	213.50	208.08	308
2025-11-11	211.60	211.60	211.60	211.60	206.23	0
2025-11-10	213.70	213.70	210.10	210.10	204.77	12
2025-11-07	213.00	213.00	212.10	212.10	206.72	59
2025-11-06	211.90	213.90	211.70	213.50	208.08	242
2025-11-05	212.30	212.70	211.30	212.30	206.91	220

← NewerPage 4 of 5 · 252 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.