Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	223.80	226.40	223.70	226.40	219.24	59
2025-08-12	223.10	223.10	223.10	223.10	216.04	0
2025-08-11	220.70	221.30	220.70	221.10	214.11	78
2025-08-08	222.70	222.70	220.90	220.90	213.91	7
2025-08-07	222.30	223.40	220.50	220.50	213.52	35
2025-08-06	221.00	222.10	221.00	222.10	215.07	2
2025-08-05	218.60	220.40	218.60	220.40	213.43	7
2025-08-04	220.20	220.60	218.50	220.60	213.62	23
2025-08-01	224.50	224.50	216.50	216.50	209.65	81
2025-07-31	223.50	223.50	223.50	223.50	216.43	0
2025-07-30	226.40	226.40	226.40	226.40	219.24	94
2025-07-29	223.00	223.00	223.00	223.00	215.95	13
2025-07-28	226.40	226.50	224.40	224.90	217.79	92
2025-07-25	222.90	223.20	222.60	222.60	215.56	14
2025-07-24	223.10	223.10	223.10	223.10	216.04	0
2025-07-23	223.60	223.60	223.10	223.10	216.04	4
2025-07-22	219.20	219.20	219.20	219.20	212.27	0
2025-07-21	219.20	219.20	219.20	219.20	212.27	0
2025-07-18	220.90	220.90	219.30	219.30	212.36	212
2025-07-17	223.20	223.60	221.70	221.70	214.69	3
2025-07-16	219.00	222.00	217.00	217.00	210.14	161
2025-07-15	222.50	222.80	222.50	222.80	215.75	19
2025-07-14	220.10	220.10	220.10	220.10	213.14	6
2025-07-11	222.10	222.10	222.10	222.10	215.07	0
2025-07-10	222.20	226.10	222.20	226.10	218.95	18
2025-07-09	221.00	221.60	219.50	220.10	213.14	59
2025-07-08	215.70	221.00	215.70	220.60	213.62	14
2025-07-07	218.50	218.50	218.50	218.50	211.59	6
2025-07-04	217.70	217.70	217.70	217.70	210.81	0
2025-07-03	219.20	219.20	219.20	219.20	212.27	0
2025-07-02	218.80	218.80	216.60	216.60	209.75	1
2025-07-01	211.00	217.00	211.00	217.00	210.14	17
2025-06-30	209.70	211.90	209.70	209.80	203.16	324
2025-06-27	212.20	212.20	212.20	212.20	204.20	0
2025-06-26	211.20	211.20	211.20	211.20	203.23	0
2025-06-25	210.60	212.80	210.60	210.70	202.75	40
2025-06-24	211.50	211.50	211.20	211.20	203.23	1
2025-06-23	210.30	210.30	209.30	209.30	201.41	10
2025-06-20	209.70	209.70	209.70	209.70	201.79	0
2025-06-19	208.40	209.10	208.40	209.10	201.21	2
2025-06-18	210.60	210.60	210.60	210.60	202.66	0
2025-06-17	211.10	211.10	211.10	211.10	203.14	0
2025-06-16	209.20	210.60	209.20	210.60	202.66	20
2025-06-13	210.00	212.30	210.00	211.40	203.43	21
2025-06-12	214.10	214.70	211.30	212.50	204.49	198
2025-06-11	216.20	216.50	215.70	216.50	208.33	139
2025-06-10	218.00	218.00	218.00	218.00	209.78	15
2025-06-09	216.40	216.60	216.40	216.60	208.43	8
2025-06-06	217.00	218.90	217.00	217.60	209.39	65
2025-06-05	215.50	215.50	215.50	215.50	207.37	0
2025-06-04	215.50	215.50	215.50	215.50	207.37	0
2025-06-03	212.70	214.80	212.70	214.80	206.70	1
2025-06-02	215.10	215.10	210.70	210.70	202.75	18
2025-05-30	215.60	215.60	215.60	215.60	207.47	0
2025-05-29	218.60	218.60	214.90	214.90	206.79	13
2025-05-28	218.10	218.10	214.80	216.80	208.62	3
2025-05-27	214.30	217.10	214.30	217.10	208.91	3
2025-05-26	213.30	213.40	213.30	213.40	205.35	28
2025-05-23	217.20	217.60	213.30	213.50	205.45	77
2025-05-22	216.80	216.80	216.80	216.80	208.62	0

← NewerPage 6 of 22 · 1,276 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.