Illinois Tool Works Inc. historical data

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

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
2025-10-17	209.70	213.00	209.70	212.00	206.62	184
2025-10-16	213.60	213.60	211.70	211.70	206.33	137
2025-10-15	214.70	215.50	213.30	213.30	207.89	526
2025-10-14	211.00	211.40	210.20	211.40	206.03	239
2025-10-13	213.60	213.60	212.70	213.00	207.59	73
2025-10-10	215.80	215.80	212.00	212.00	206.62	237
2025-10-09	217.20	217.20	215.00	215.80	210.32	392
2025-10-08	221.10	221.10	219.20	219.20	213.64	47
2025-10-07	223.00	223.00	220.50	220.50	214.90	4
2025-10-06	221.10	221.10	221.10	221.10	215.49	0
2025-10-03	222.00	222.40	222.00	222.40	216.75	45
2025-10-02	223.10	223.10	221.80	221.80	216.17	2
2025-10-01	220.60	222.30	220.20	221.50	215.88	158
2025-09-30	221.50	221.50	221.50	221.50	215.88	0
2025-09-29	223.00	223.00	223.00	223.00	215.95	0
2025-09-26	222.00	222.80	222.00	222.80	215.75	40
2025-09-25	220.40	221.40	220.40	221.40	214.40	44
2025-09-24	221.50	221.50	221.50	221.50	214.49	10
2025-09-23	222.40	222.60	221.50	222.40	215.36	40
2025-09-22	221.70	222.20	221.20	222.20	215.17	125
2025-09-19	223.90	223.90	223.10	223.10	216.04	14
2025-09-18	223.50	223.50	223.50	223.50	216.43	0
2025-09-17	220.80	223.80	220.80	223.80	216.72	30
2025-09-16	221.00	221.30	221.00	221.30	214.30	2
2025-09-15	224.70	225.10	223.60	223.60	216.53	18
2025-09-12	225.50	225.50	224.70	224.70	217.59	100
2025-09-11	227.10	227.10	227.10	227.10	219.92	0
2025-09-10	224.20	224.60	223.60	224.30	217.20	13
2025-09-09	226.80	226.80	223.80	223.80	216.72	16
2025-09-08	227.50	229.00	225.00	226.70	219.53	52
2025-09-05	225.70	225.70	225.70	225.70	218.56	0
2025-09-04	224.90	226.90	224.90	226.90	219.72	28
2025-09-03	225.30	225.30	223.80	223.80	216.72	25
2025-09-02	225.80	225.80	224.10	224.10	217.01	332
2025-09-01	224.60	228.00	222.30	226.40	219.24	355
2025-08-29	226.20	226.20	226.20	226.20	219.04	0
2025-08-28	226.80	226.80	226.80	226.80	219.63	0
2025-08-27	227.70	230.80	227.70	230.10	222.82	39
2025-08-26	229.50	229.50	229.50	229.50	222.24	0
2025-08-25	230.80	231.10	229.30	229.30	222.05	32
2025-08-22	229.80	229.80	229.80	229.80	222.53	0
2025-08-21	225.80	225.80	225.80	225.80	218.66	0
2025-08-20	224.90	226.90	224.90	225.90	218.75	14
2025-08-19	226.30	226.30	226.30	226.30	219.14	0
2025-08-18	222.30	222.30	222.30	222.30	215.27	0
2025-08-15	226.80	226.80	222.70	222.70	215.65	28
2025-08-14	222.40	226.70	222.40	226.70	219.53	93
2025-08-13	223.80	226.40	223.70	226.40	219.24	59

← NewerPage 5 of 22 · 1,277 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.