Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	262.20	262.20	262.20	262.20	249.49	0
2024-11-21	253.70	257.10	253.70	257.10	244.64	6
2024-11-20	251.90	252.00	251.30	252.00	239.79	61
2024-11-19	257.30	257.30	254.00	254.00	241.69	3
2024-11-18	255.60	257.00	255.60	257.00	244.55	44
2024-11-15	255.90	257.90	254.60	256.40	243.97	35
2024-11-14	256.30	256.30	256.30	256.30	243.88	0
2024-11-13	255.00	257.10	252.50	257.10	244.64	249
2024-11-12	258.40	258.50	256.30	257.40	244.93	81
2024-11-11	253.00	258.40	253.00	258.40	245.88	3
2024-11-08	254.50	255.80	253.90	254.90	242.55	309
2024-11-07	258.10	258.30	251.80	252.20	239.98	273
2024-11-06	247.20	258.30	247.10	256.50	244.07	678
2024-11-05	244.10	244.10	243.40	243.40	231.60	1
2024-11-04	239.80	241.40	239.80	241.40	229.70	2
2024-11-01	242.00	242.90	239.50	242.80	231.03	36
2024-10-31	234.00	234.00	234.00	234.00	222.66	0
2024-10-30	235.60	235.60	234.00	234.00	222.66	133
2024-10-29	239.20	239.20	235.50	237.90	226.37	33
2024-10-28	234.00	237.40	234.00	237.40	225.90	1
2024-10-25	237.50	237.60	236.40	236.40	224.94	80
2024-10-24	237.50	237.90	236.60	236.60	225.13	230
2024-10-23	239.30	239.30	238.40	238.40	226.85	5
2024-10-22	235.40	237.50	235.40	237.50	225.99	28
2024-10-21	240.60	240.60	238.70	238.70	227.13	2
2024-10-18	240.00	240.80	239.50	240.60	228.94	110
2024-10-17	239.90	239.90	239.90	239.90	228.27	75
2024-10-16	239.60	239.60	239.60	239.60	227.99	0
2024-10-15	241.80	241.80	239.40	241.20	229.51	143
2024-10-14	237.30	239.50	237.30	239.50	227.89	3
2024-10-11	237.00	237.90	237.00	237.90	226.37	35
2024-10-10	235.00	235.70	233.90	235.70	224.28	135
2024-10-09	236.40	236.40	236.40	236.40	224.94	4
2024-10-08	232.40	232.40	232.40	232.40	221.14	0
2024-10-07	236.90	236.90	233.90	234.40	223.04	23
2024-10-04	236.30	236.30	234.20	234.20	222.85	3
2024-10-03	235.80	235.80	235.80	235.80	224.37	0
2024-10-02	237.60	237.60	234.60	236.90	225.42	329
2024-10-01	236.50	236.50	234.90	235.70	224.28	33
2024-09-30	234.50	234.50	233.30	233.30	221.99	20
2024-09-27	234.00	234.00	234.00	234.00	221.39	0
2024-09-26	234.00	234.00	234.00	234.00	221.39	19
2024-09-25	232.10	232.10	232.10	232.10	219.59	0
2024-09-24	232.50	232.50	232.50	232.50	219.97	0
2024-09-23	228.10	230.50	227.10	230.20	217.80	101
2024-09-20	232.00	232.60	228.20	228.20	215.90	208
2024-09-19	227.80	230.20	227.80	230.20	217.80	12
2024-09-18	227.50	229.20	226.00	229.20	216.85	679
2024-09-17	229.60	231.40	229.60	231.40	218.93	10
2024-09-16	226.20	227.50	224.70	227.40	215.15	271
2024-09-13	226.60	226.70	226.60	226.70	214.49	7
2024-09-12	224.70	224.70	222.50	222.50	210.51	35
2024-09-11	224.00	224.10	221.00	221.00	209.09	66
2024-09-10	223.90	225.70	223.90	224.90	212.78	7
2024-09-09	220.60	223.30	220.60	223.30	211.27	48
2024-09-06	219.20	219.30	218.30	219.30	207.48	42
2024-09-05	222.40	222.50	218.60	218.60	206.82	60
2024-09-04	227.90	227.90	227.90	227.90	215.62	0
2024-09-03	227.90	227.90	227.90	227.90	215.62	0
2024-09-02	228.50	228.80	228.50	228.80	216.47	29

← NewerPage 9 of 22 · 1,275 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.