Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	252.70	252.70	252.70	252.70	241.76	0
2025-02-20	251.50	251.50	251.50	251.50	240.61	0
2025-02-19	252.40	252.40	252.40	252.40	241.47	0
2025-02-18	249.10	249.10	249.10	249.10	238.32	0
2025-02-17	247.80	247.80	244.70	246.30	235.64	40
2025-02-14	246.90	246.90	246.90	246.90	236.21	0
2025-02-13	245.00	248.30	245.00	248.30	237.55	4
2025-02-12	246.30	247.10	246.20	246.20	235.54	149
2025-02-11	249.00	249.00	249.00	249.00	238.22	40
2025-02-10	246.40	249.30	246.40	249.30	238.51	7
2025-02-07	245.50	245.50	244.90	245.50	234.87	28
2025-02-06	244.40	245.20	244.40	245.20	234.59	1
2025-02-05	247.00	247.00	246.90	246.90	236.21	28
2025-02-04	249.00	249.00	245.40	246.70	236.02	55
2025-02-03	251.10	251.10	248.80	249.40	238.60	33
2025-01-31	251.00	251.00	251.00	251.00	240.13	0
2025-01-30	249.60	249.60	246.90	249.50	238.70	28
2025-01-29	249.20	249.20	248.60	248.60	237.84	51
2025-01-28	254.40	254.40	250.20	250.20	239.37	29
2025-01-27	244.20	250.50	243.60	250.50	239.66	166
2025-01-24	249.00	249.00	247.50	247.50	236.79	30
2025-01-23	250.60	250.60	249.20	249.50	238.70	20
2025-01-22	249.40	249.40	249.40	249.40	238.60	0
2025-01-21	247.80	251.40	247.80	251.20	240.33	3
2025-01-20	249.50	249.70	249.50	249.70	238.89	20
2025-01-17	250.10	250.10	250.10	250.10	239.27	0
2025-01-16	248.20	248.20	248.20	248.20	237.46	0
2025-01-15	246.20	248.30	245.20	247.40	236.69	58
2025-01-14	245.30	246.50	244.90	245.10	234.49	37
2025-01-13	237.20	237.20	237.20	237.20	226.93	4
2025-01-10	240.00	240.00	239.60	239.60	229.23	29
2025-01-09	240.00	241.90	240.00	241.90	231.43	20
2025-01-08	240.90	242.90	239.80	240.90	230.47	137
2025-01-07	240.90	242.00	240.90	241.70	231.24	14
2025-01-06	243.10	243.10	242.30	242.30	231.81	1
2025-01-03	243.60	243.60	243.60	243.60	233.05	0
2025-01-02	245.20	246.50	245.20	246.50	235.83	15
2024-12-30	244.40	244.40	244.40	244.40	232.56	0
2024-12-27	248.70	248.70	246.30	246.30	234.36	4
2024-12-23	250.60	250.60	246.80	246.80	234.84	227
2024-12-20	247.80	250.10	245.60	250.10	237.98	266
2024-12-19	251.30	251.30	250.60	250.60	238.46	1
2024-12-18	256.10	256.10	256.10	256.10	243.69	0
2024-12-17	257.30	257.30	256.20	256.20	243.78	1
2024-12-16	261.10	261.10	256.70	259.10	246.54	538
2024-12-13	262.00	262.10	258.10	260.20	247.59	63
2024-12-12	260.90	260.90	260.90	260.90	248.26	0
2024-12-11	261.60	261.60	260.50	260.70	248.07	2
2024-12-10	259.60	261.10	256.80	261.10	248.45	201
2024-12-09	258.90	260.00	258.90	260.00	247.40	5
2024-12-06	259.80	259.80	259.80	259.80	247.21	0
2024-12-05	263.10	263.60	260.50	260.50	247.88	255
2024-12-04	265.20	265.70	263.10	263.10	250.35	11
2024-12-03	261.90	261.90	261.90	261.90	249.21	0
2024-12-02	265.80	265.80	263.60	264.50	251.68	24
2024-11-29	261.80	263.50	261.80	263.50	250.73	22
2024-11-28	265.10	265.10	263.30	263.30	250.54	5
2024-11-27	262.30	262.30	262.30	262.30	249.59	0
2024-11-26	262.00	262.00	262.00	262.00	249.30	0
2024-11-25	265.20	265.20	263.70	263.70	250.92	3

← NewerPage 8 of 22 · 1,278 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.