Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	223.40	223.70	223.40	223.70	215.26	5
2025-05-19	223.50	223.50	222.00	223.30	214.88	11
2025-05-16	223.90	223.90	223.90	223.90	215.46	0
2025-05-15	218.90	220.90	218.90	220.90	212.57	13
2025-05-14	221.20	221.20	219.60	219.60	211.32	15
2025-05-13	223.90	225.50	223.90	225.50	217.00	72
2025-05-12	217.60	226.80	216.40	225.20	216.71	177
2025-05-09	214.60	216.10	214.60	216.10	207.95	79
2025-05-08	214.90	216.50	214.90	216.50	208.33	15
2025-05-07	213.10	213.10	205.00	211.90	203.91	790
2025-05-06	211.40	212.10	211.30	212.10	204.10	60
2025-05-05	214.00	214.00	213.60	213.60	205.54	101
2025-05-02	213.80	213.90	210.50	212.90	204.87	182
2025-04-30	203.90	208.00	203.90	208.00	200.16	5
2025-04-29	210.80	210.80	210.80	210.80	202.85	0
2025-04-28	212.10	213.10	211.10	211.10	203.14	11
2025-04-25	215.40	215.50	210.60	210.60	202.66	115
2025-04-24	210.30	211.00	210.30	211.00	203.04	15
2025-04-23	211.50	218.40	210.60	210.60	202.66	54
2025-04-22	197.95	204.10	197.95	204.10	196.40	159
2025-04-17	204.50	204.50	204.50	204.50	196.79	0
2025-04-16	202.90	204.60	202.90	203.90	196.21	5
2025-04-15	207.30	207.30	206.50	206.50	198.71	14
2025-04-14	205.70	206.00	205.70	206.00	198.23	1
2025-04-11	202.90	202.90	199.85	199.85	192.31	15
2025-04-10	199.40	211.80	199.40	200.80	193.23	35
2025-04-09	201.30	201.30	196.55	196.55	189.14	12
2025-04-08	208.60	210.00	205.20	206.40	198.62	312
2025-04-07	196.00	205.80	193.55	200.20	192.65	546
2025-04-04	217.10	217.10	208.80	210.00	202.08	73
2025-04-03	220.40	220.40	219.00	219.70	211.41	57
2025-04-02	231.30	231.50	231.30	231.50	222.77	28
2025-04-01	229.20	230.40	228.90	230.40	221.71	22
2025-03-31	225.00	227.70	224.30	227.70	219.11	240
2025-03-28	230.00	230.00	230.00	230.00	220.04	33
2025-03-27	233.20	233.60	233.20	233.60	223.49	1
2025-03-26	237.70	238.30	235.60	237.30	227.03	15
2025-03-25	238.00	238.00	235.70	235.70	225.50	1
2025-03-24	234.50	236.70	234.50	236.20	225.97	45
2025-03-21	230.00	231.70	230.00	231.70	221.67	210
2025-03-20	233.40	235.70	233.40	234.40	224.25	5
2025-03-19	235.50	235.80	235.00	235.80	225.59	15
2025-03-18	233.20	233.20	232.80	232.80	222.72	20
2025-03-17	233.10	233.70	233.10	233.70	223.58	12
2025-03-14	233.00	233.00	233.00	233.00	222.91	0
2025-03-13	233.40	233.40	231.60	231.60	221.57	2
2025-03-12	235.90	236.00	230.70	231.10	221.10	75
2025-03-11	244.40	244.40	235.70	235.70	225.50	30
2025-03-10	250.60	254.40	250.60	251.80	240.90	16
2025-03-07	246.70	246.70	246.70	246.70	236.02	6
2025-03-06	241.70	241.70	241.70	241.70	231.24	0
2025-03-05	237.10	239.70	235.00	237.70	227.41	68
2025-03-04	244.30	244.30	244.30	244.30	233.72	20
2025-03-03	253.80	255.10	250.90	250.90	240.04	20
2025-02-28	251.70	251.70	251.70	251.70	240.80	0
2025-02-27	252.40	252.40	252.40	252.40	241.47	0
2025-02-26	249.50	249.50	249.50	249.50	238.70	0
2025-02-25	251.30	251.40	251.10	251.40	240.52	9
2025-02-24	252.70	254.50	252.50	254.50	243.48	99
2025-02-21	252.70	252.70	252.70	252.70	241.76	0

← NewerPage 7 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.