Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	256.42	256.42	251.71	252.12	236.00	49,665
2024-02-12	255.28	256.91	254.68	256.91	240.48	191
2024-02-09	254.60	257.80	251.21	254.49	238.22	846
2024-02-08	253.50	255.36	251.50	254.01	237.77	444
2024-02-07	257.51	257.51	255.08	255.08	238.77	465
2024-02-06	253.28	254.93	252.96	254.83	238.54	717
2024-02-05	254.28	254.97	252.99	254.48	238.20	3,590
2024-02-02	254.10	255.53	252.78	255.53	239.19	1,698
2024-02-01	253.77	255.56	249.50	255.56	239.22	1,445
2024-01-31	265.64	267.12	262.99	264.16	247.27	1,823
2024-01-30	263.24	266.10	262.47	266.10	249.09	1,024
2024-01-29	262.67	263.11	261.54	261.69	244.96	213
2024-01-26	262.78	263.92	261.74	262.07	245.31	328
2024-01-25	259.94	262.18	259.94	261.46	244.74	1,440
2024-01-24	262.50	262.90	259.93	259.93	243.31	13,632
2024-01-23	258.10	259.43	258.06	259.43	242.84	3,313
2024-01-22	255.58	257.95	255.58	257.21	240.76	345
2024-01-19	252.30	253.97	251.90	253.40	237.20	1,537
2024-01-18	252.02	252.26	250.93	251.06	235.01	1,292
2024-01-17	251.52	253.24	250.95	251.02	234.97	861
2024-01-16	253.63	253.75	250.71	253.24	237.05	86,411
2024-01-12	252.18	257.07	252.18	254.00	237.76	581
2024-01-11	254.15	254.77	251.84	252.94	236.77	177
2024-01-10	256.41	256.41	253.23	254.14	237.89	4,800
2024-01-09	255.82	257.35	254.54	255.67	239.32	216
2024-01-08	257.94	257.94	254.90	254.90	238.60	166
2024-01-05	259.38	259.38	258.26	258.26	241.74	4,945
2024-01-04	258.30	261.46	258.30	260.63	243.96	14,930
2024-01-03	260.59	260.59	257.11	258.23	241.72	3,465
2024-01-02	259.89	262.14	258.80	260.68	244.01	291
2023-12-29	261.00	262.82	261.00	261.77	245.03	21
2023-12-28	262.39	262.39	261.02	261.99	245.24	156
2023-12-27	263.74	264.18	263.58	263.58	245.42	12
2023-12-22	262.03	263.12	260.02	263.05	244.92	99
2023-12-21	258.62	259.47	257.22	258.76	240.93	14,102
2023-12-20	256.61	260.50	256.27	260.42	242.47	250
2023-12-19	258.47	259.02	257.13	258.40	240.59	940
2023-12-18	259.05	259.24	256.96	257.03	239.32	157
2023-12-15	257.94	259.81	257.11	257.99	240.21	758
2023-12-14	252.33	259.20	252.33	259.18	241.32	1,068
2023-12-13	251.75	252.79	249.22	249.23	232.05	145,160
2023-12-12	250.95	252.80	250.77	251.70	234.35	81
2023-12-11	249.34	251.21	249.34	249.81	232.59	451
2023-12-08	248.64	249.50	247.12	249.17	232.00	695
2023-12-07	248.03	248.87	246.92	247.18	230.14	187
2023-12-06	245.54	248.91	244.38	248.91	231.76	226
2023-12-05	247.02	247.62	244.78	244.78	227.91	234
2023-12-04	244.68	246.68	243.11	246.68	229.68	1,443
2023-12-01	242.21	245.30	241.41	244.82	227.95	75
2023-11-30	239.56	242.46	239.39	241.49	224.85	1,977
2023-11-29	240.76	243.80	240.76	242.25	225.56	19
2023-11-28	240.19	242.43	240.19	240.98	224.37	466
2023-11-27	238.69	242.15	238.69	241.96	225.29	623
2023-11-24	241.15	241.49	240.50	241.49	224.85	25
2023-11-22	242.37	243.00	241.19	241.58	224.93	17,292
2023-11-21	239.98	241.50	239.16	241.14	224.52	1,201
2023-11-20	238.52	240.24	237.68	240.24	223.68	442
2023-11-17	239.91	240.55	238.80	239.87	223.34	349
2023-11-16	237.52	240.24	237.47	238.37	221.94	44,494
2023-11-15	236.43	239.81	236.31	238.56	222.12	10,254

← NewerPage 12 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.