Illinois Tool Works Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 211.60 | 211.60 | 211.40 | 211.40 | 206.03 | 11 |
| 2025-11-03 | 212.50 | 212.50 | 209.70 | 211.00 | 205.64 | 28 |
| 2025-10-31 | 211.90 | 211.90 | 210.70 | 211.60 | 206.23 | 87 |
| 2025-10-30 | 212.50 | 212.50 | 212.00 | 212.00 | 206.62 | 10 |
| 2025-10-29 | 211.20 | 211.30 | 211.20 | 211.30 | 205.94 | 45 |
| 2025-10-28 | 212.50 | 212.50 | 212.50 | 212.50 | 207.11 | 0 |
| 2025-10-27 | 210.60 | 214.70 | 210.60 | 213.20 | 207.79 | 246 |
| 2025-10-24 | 224.10 | 224.80 | 212.50 | 212.50 | 207.11 | 339 |
| 2025-10-23 | 220.70 | 220.80 | 219.30 | 220.00 | 214.42 | 289 |
| 2025-10-22 | 220.60 | 222.20 | 219.90 | 222.20 | 216.56 | 595 |
| 2025-10-21 | 218.40 | 221.50 | 218.40 | 221.50 | 215.88 | 14 |
| 2025-10-20 | 213.70 | 215.30 | 213.70 | 215.30 | 209.83 | 1 |
← NewerPage 5 of 5 · 252 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.