Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	251.37	251.74	249.89	250.13	235.37	771
2024-05-10	250.90	250.90	249.43	250.26	235.50	230
2024-05-09	247.36	248.92	247.36	248.55	233.89	124
2024-05-08	246.36	247.30	246.35	247.30	232.71	1,256
2024-05-07	246.98	248.01	246.29	248.01	233.38	1,798
2024-05-03	243.74	244.52	242.04	242.61	228.30	322
2024-05-02	243.36	243.91	239.98	242.11	227.83	1,257
2024-05-01	244.84	245.95	243.07	243.77	229.39	300
2024-04-30	249.56	250.43	244.08	246.06	231.54	93,383
2024-04-29	248.50	250.79	247.85	249.74	235.01	155,789
2024-04-26	248.14	250.04	248.14	248.54	233.88	263
2024-04-25	249.69	251.70	247.58	248.89	234.21	1,362
2024-04-24	250.35	251.64	249.70	249.70	234.97	3,302
2024-04-23	250.53	251.97	249.95	251.14	236.32	54,256
2024-04-22	249.96	252.41	249.48	252.41	237.52	366
2024-04-19	248.98	250.88	248.74	250.36	235.59	574
2024-04-18	250.81	250.81	248.42	248.42	233.76	754
2024-04-17	254.63	254.71	249.42	249.69	234.96	1,056
2024-04-16	253.35	253.96	251.86	253.09	238.16	34,259
2024-04-15	257.37	257.51	254.26	254.59	239.57	1,327
2024-04-12	256.13	256.60	252.32	252.59	237.69	1,046
2024-04-11	259.25	259.51	257.35	259.26	243.97	366
2024-04-10	260.62	261.34	258.11	259.28	243.98	2,148
2024-04-09	262.63	263.33	260.32	262.38	246.90	1,143
2024-04-08	264.10	265.45	262.00	262.72	247.22	392
2024-04-05	263.12	264.02	262.23	262.23	246.76	871
2024-04-04	266.79	267.77	266.14	266.35	250.63	893
2024-04-03	263.95	264.66	263.54	264.06	248.48	1,060
2024-04-02	266.16	266.23	263.90	263.90	248.33	1,439
2024-03-28	268.96	269.24	267.51	268.71	252.86	1,744
2024-03-27	265.61	267.43	265.41	266.71	250.97	768
2024-03-26	265.89	267.03	265.20	266.17	249.15	1,454
2024-03-25	268.16	269.01	266.52	266.52	249.48	642
2024-03-22	270.44	271.23	268.33	268.99	251.79	499
2024-03-21	269.54	270.40	268.48	269.50	252.27	1,338
2024-03-20	266.45	268.16	265.43	268.16	251.01	1,453
2024-03-19	265.87	266.64	263.81	265.83	248.83	321
2024-03-18	266.92	269.60	266.07	266.07	249.06	1,407
2024-03-15	263.05	266.77	263.05	265.40	248.43	1,677
2024-03-14	265.20	266.61	264.73	265.21	248.25	1,954
2024-03-13	263.36	263.80	262.20	263.80	246.93	771
2024-03-12	262.26	262.75	261.23	261.87	245.12	460
2024-03-11	261.52	261.85	259.93	261.39	244.68	5,870
2024-03-08	261.98	262.71	260.80	260.82	244.14	937
2024-03-07	262.20	263.30	260.87	261.68	244.94	700
2024-03-06	259.83	261.49	257.88	259.44	242.85	9,023
2024-03-05	259.41	260.37	258.54	259.22	242.64	209
2024-03-04	255.88	260.04	255.88	258.47	241.94	277
2024-03-01	261.59	261.90	258.31	259.75	243.14	3,095
2024-02-29	263.40	263.40	261.83	262.24	245.47	717
2024-02-28	262.26	263.53	261.64	263.14	246.32	229
2024-02-27	260.72	261.34	259.03	260.83	244.15	35,506
2024-02-26	260.31	260.99	259.15	259.49	242.90	69
2024-02-23	259.39	260.83	259.07	259.63	243.03	708
2024-02-22	258.17	258.96	257.48	257.48	241.02	2,986
2024-02-21	255.27	257.18	255.27	257.13	240.69	530
2024-02-20	253.85	255.94	253.85	255.04	238.73	4,940
2024-02-16	256.83	256.88	255.24	255.24	238.92	134
2024-02-15	254.28	255.54	253.84	254.68	238.40	135
2024-02-14	253.64	253.64	252.03	252.41	236.27	3,801

← NewerPage 11 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.