Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	238.05	239.20	237.59	238.18	225.45	520
2024-08-07	238.20	243.52	238.20	239.00	226.23	2,243
2024-08-06	239.36	240.70	238.29	240.70	227.84	59,888
2024-08-05	241.69	242.32	237.93	237.93	225.22	902
2024-08-02	241.75	241.93	238.71	240.44	227.59	921
2024-08-01	247.60	248.89	241.29	241.60	228.69	1,623
2024-07-31	251.20	251.20	246.25	248.67	235.38	636
2024-07-30	250.01	256.56	241.50	245.52	232.41	1,050
2024-07-29	247.40	249.16	246.91	247.80	234.56	552
2024-07-26	246.54	248.55	245.93	248.43	235.16	763
2024-07-25	239.13	246.81	238.30	245.96	232.82	1,071
2024-07-24	241.66	244.02	240.06	240.95	228.07	145
2024-07-23	245.72	245.72	243.29	243.29	230.29	164
2024-07-22	244.07	244.11	240.98	243.22	230.23	974
2024-07-19	252.55	252.55	243.34	243.34	230.34	624
2024-07-18	251.98	254.78	251.15	253.43	239.89	4,899
2024-07-17	253.75	254.46	252.89	253.80	240.24	464
2024-07-16	247.80	253.47	247.80	252.89	239.38	1,972
2024-07-15	246.50	247.91	245.00	247.31	234.10	1,116
2024-07-12	242.39	246.50	241.00	246.36	233.20	467
2024-07-11	235.92	240.92	235.92	240.74	227.88	625
2024-07-10	234.00	235.51	233.14	234.90	222.35	1,207
2024-07-09	233.15	234.82	232.75	234.04	221.54	775
2024-07-08	235.11	235.29	233.29	233.72	221.23	207
2024-07-05	235.92	236.45	233.16	233.40	220.93	512
2024-07-03	236.29	237.33	235.57	236.12	223.50	986
2024-07-02	233.92	235.56	233.91	234.81	222.26	833
2024-07-01	237.73	238.92	233.63	234.32	221.80	710
2024-06-28	236.68	238.55	235.94	236.64	224.00	1,271
2024-06-27	239.32	239.32	237.74	238.14	224.09	884
2024-06-26	237.95	237.95	235.69	237.20	223.21	39,816
2024-06-25	241.68	242.24	237.45	237.71	223.69	1,398
2024-06-24	241.95	244.14	240.64	243.71	229.33	227
2024-06-21	241.98	243.90	240.57	241.09	226.86	795
2024-06-20	240.48	242.91	239.40	242.91	228.58	3,915
2024-06-18	233.61	241.32	233.61	239.58	225.45	1,453
2024-06-17	235.19	239.35	235.19	238.25	224.20	717
2024-06-14	239.43	239.43	233.20	234.72	220.87	670
2024-06-13	239.96	239.96	237.18	239.12	225.01	2,805
2024-06-12	240.50	242.34	240.13	241.50	227.25	544
2024-06-11	238.00	238.00	236.46	237.60	223.58	457
2024-06-10	239.96	239.98	238.95	239.18	225.07	1,226
2024-06-07	240.74	241.86	240.29	241.11	226.89	925
2024-06-06	241.05	241.55	239.95	240.23	226.06	1,412
2024-06-05	241.97	241.97	239.91	240.33	226.15	317
2024-06-04	239.85	241.10	238.84	241.10	226.88	370
2024-06-03	243.19	243.91	238.38	239.17	225.06	1,593
2024-05-31	238.55	240.05	237.61	240.05	225.89	466
2024-05-30	235.01	236.97	234.97	236.92	222.94	39,916
2024-05-29	235.35	236.24	234.96	235.30	221.42	538
2024-05-28	239.74	241.10	237.87	237.87	223.83	65,016
2024-05-24	241.96	242.44	239.34	239.34	225.22	497
2024-05-23	246.10	247.10	240.98	241.01	226.79	1,331
2024-05-22	248.12	249.66	248.05	248.97	234.28	461
2024-05-21	249.75	250.68	248.32	249.26	234.56	359
2024-05-20	249.31	251.14	249.31	250.96	236.16	466
2024-05-17	250.22	250.98	248.92	249.78	235.04	179
2024-05-16	248.43	250.51	247.48	248.30	233.65	294
2024-05-15	250.90	251.31	248.80	249.52	234.80	231
2024-05-14	251.56	252.24	249.65	249.65	234.92	550

← NewerPage 10 of 20 · 1,167 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	1.7200 USD
2026-06-29	1.6100 USD
2026-03-30	1.6100 USD
2025-12-30	1.6100 USD
2025-09-29	1.6100 USD
2025-06-27	1.5000 USD
2025-03-31	1.5000 USD
2024-12-30	1.5000 USD
2024-09-30	1.5000 USD
2024-06-28	1.4000 USD
2024-03-27	1.4000 USD
2023-12-28	1.4000 USD
2023-09-28	1.4000 USD
2023-06-29	1.3100 USD
2023-03-30	1.3100 USD
2022-12-29	1.3100 USD
2022-09-29	1.3100 USD
2022-06-29	1.2200 USD
2022-03-30	1.2200 USD
2021-12-30	1.2200 USD
2021-09-29	1.2200 USD
2021-06-29	1.1400 USD
2021-03-30	1.1400 USD
2020-12-30	1.1400 USD
2020-09-29	1.1400 USD
2020-06-29	1.0700 USD
2020-03-30	1.0700 USD
2019-12-30	1.0700 USD
2019-09-27	1.0700 USD
2019-06-27	1.0000 USD
2019-03-28	1.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.