Illinois Tool Works Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 241.20 | 244.60 | 241.20 | 243.50 | 243.50 | 57 |
| 2026-10-15 | 242.90 | 242.90 | 241.80 | 242.30 | 242.30 | 59 |
| 2026-10-14 | 237.30 | 241.40 | 236.20 | 240.60 | 240.60 | 63 |
| 2026-10-13 | 239.10 | 239.10 | 235.10 | 235.10 | 235.10 | 8 |
| 2026-10-12 | 233.60 | 239.80 | 233.60 | 239.80 | 239.80 | 10 |
| 2026-10-09 | 233.60 | 235.40 | 233.00 | 235.20 | 235.20 | 6 |
| 2026-10-08 | 233.40 | 233.70 | 232.50 | 233.20 | 233.20 | 70 |
| 2026-10-07 | 239.00 | 239.00 | 233.40 | 233.40 | 233.40 | 33 |
| 2026-10-06 | 236.30 | 238.10 | 234.80 | 238.10 | 238.10 | 45 |
| 2026-10-05 | 234.60 | 235.40 | 234.20 | 235.40 | 235.40 | 32 |
| 2026-10-02 | 233.70 | 234.40 | 233.70 | 234.40 | 234.40 | 1 |
| 2026-10-01 | 229.90 | 229.90 | 229.20 | 229.50 | 229.50 | 26 |
| 2026-09-30 | 234.50 | 234.50 | 230.80 | 230.80 | 230.80 | 2 |
| 2026-09-29 | 240.40 | 243.20 | 236.80 | 236.80 | 235.08 | 2 |
| 2026-09-28 | 240.50 | 243.10 | 239.10 | 239.10 | 237.36 | 112 |
| 2026-09-25 | 239.80 | 241.30 | 239.30 | 240.40 | 238.85 | 122 |
| 2026-09-24 | 239.00 | 239.80 | 238.80 | 238.80 | 237.26 | 0 |
| 2026-09-23 | 236.40 | 239.90 | 236.40 | 239.90 | 238.35 | 6 |
| 2026-09-22 | 233.40 | 235.10 | 231.30 | 235.10 | 233.58 | 248 |
| 2026-09-21 | 233.60 | 235.70 | 233.30 | 233.30 | 231.79 | 4 |
| 2026-09-18 | 233.40 | 234.40 | 233.20 | 234.20 | 232.69 | 8 |
| 2026-09-17 | 234.80 | 235.00 | 232.40 | 232.40 | 230.90 | 0 |
| 2026-09-16 | 232.80 | 233.60 | 231.40 | 233.50 | 231.99 | 122 |
| 2026-09-15 | 235.50 | 235.50 | 230.50 | 231.70 | 230.21 | 362 |
| 2026-09-14 | 232.10 | 232.80 | 232.00 | 232.80 | 231.30 | 0 |
| 2026-09-11 | 228.70 | 230.70 | 228.70 | 230.70 | 229.21 | 1 |
| 2026-09-10 | 227.60 | 227.60 | 226.50 | 226.90 | 225.44 | 10 |
| 2026-09-09 | 227.70 | 231.20 | 227.60 | 227.80 | 226.33 | 8 |
| 2026-09-08 | 231.30 | 231.80 | 230.20 | 230.40 | 228.91 | 21 |
| 2026-09-07 | 235.10 | 235.10 | 232.30 | 232.30 | 230.80 | 7 |
| 2026-09-04 | 234.10 | 234.10 | 234.10 | 234.10 | 232.59 | 1 |
| 2026-09-03 | 233.90 | 233.90 | 233.90 | 233.90 | 232.39 | 0 |
| 2026-09-02 | 240.10 | 240.10 | 240.10 | 240.10 | 238.55 | 0 |
| 2026-09-01 | 240.10 | 240.10 | 240.10 | 240.10 | 238.55 | 8 |
| 2026-08-31 | 238.50 | 238.50 | 238.50 | 238.50 | 236.96 | 0 |
| 2026-08-28 | 240.60 | 240.60 | 240.60 | 240.60 | 239.05 | 13 |
| 2026-08-27 | 242.00 | 242.00 | 242.00 | 242.00 | 240.44 | 2 |
| 2026-08-26 | 239.00 | 244.80 | 239.00 | 244.80 | 243.22 | 48 |
| 2026-08-25 | 241.50 | 241.50 | 241.50 | 241.50 | 239.94 | 152 |
| 2026-08-24 | 241.90 | 242.60 | 241.90 | 242.60 | 241.03 | 4 |
| 2026-08-21 | 241.00 | 241.60 | 241.00 | 241.60 | 240.04 | 24 |
| 2026-08-20 | 244.10 | 244.10 | 244.10 | 244.10 | 242.53 | 23 |
| 2026-08-19 | 250.20 | 250.20 | 246.90 | 246.90 | 245.31 | 24 |
| 2026-08-18 | 246.60 | 246.70 | 246.60 | 246.70 | 245.11 | 12 |
| 2026-08-17 | 255.00 | 255.00 | 248.70 | 248.70 | 247.10 | 728 |
| 2026-08-14 | 250.20 | 250.30 | 250.20 | 250.30 | 248.69 | 8 |
| 2026-08-13 | 251.50 | 251.50 | 251.50 | 251.50 | 249.88 | 0 |
| 2026-08-12 | 253.20 | 253.50 | 253.20 | 253.50 | 251.86 | 122 |
| 2026-08-11 | 256.60 | 256.60 | 254.80 | 254.80 | 253.16 | 2 |
| 2026-08-10 | 254.30 | 255.70 | 254.30 | 255.70 | 254.05 | 2 |
| 2026-08-07 | 258.60 | 259.00 | 255.80 | 255.80 | 254.15 | 50 |
| 2026-08-06 | 256.90 | 258.60 | 256.30 | 256.30 | 254.65 | 26 |
| 2026-08-05 | 255.50 | 255.50 | 255.50 | 255.50 | 253.85 | 0 |
| 2026-08-04 | 253.60 | 254.10 | 253.60 | 254.10 | 252.46 | 2 |
| 2026-08-03 | 251.40 | 252.00 | 248.70 | 248.70 | 247.10 | 44 |
| 2026-07-31 | 247.70 | 247.70 | 247.70 | 247.70 | 246.10 | 0 |
| 2026-07-30 | 253.80 | 254.30 | 245.90 | 245.90 | 244.31 | 59 |
| 2026-07-29 | 256.80 | 257.10 | 256.80 | 257.00 | 255.34 | 58 |
| 2026-07-28 | 252.90 | 260.40 | 252.90 | 260.40 | 258.72 | 173 |
| 2026-07-27 | 243.10 | 251.50 | 243.10 | 251.30 | 249.68 | 475 |
Page 1 of 3 · 129 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.