Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	236.00	238.35	235.70	236.79	220.47	432
2023-11-13	231.27	232.85	230.49	232.24	216.24	1,589
2023-11-10	230.00	231.35	228.53	231.35	215.41	220
2023-11-09	229.47	229.76	228.87	228.91	213.13	465
2023-11-08	230.54	230.54	228.86	228.86	213.09	758
2023-11-07	230.40	231.49	229.67	229.87	214.03	11
2023-11-06	233.11	234.31	230.74	231.20	215.27	39,049
2023-11-03	235.21	237.41	234.57	235.08	218.88	452
2023-11-02	227.14	231.90	226.24	231.16	215.23	703
2023-11-01	225.49	225.49	222.00	224.99	209.49	549
2023-10-31	224.22	224.39	222.20	223.97	208.54	196
2023-10-30	224.55	225.55	222.73	224.44	208.97	372
2023-10-27	224.16	226.71	223.38	223.71	208.29	954
2023-10-26	227.42	229.50	223.62	224.65	209.17	61
2023-10-25	223.06	226.51	219.37	225.79	210.23	38,386
2023-10-24	226.05	226.05	217.46	222.40	207.07	475
2023-10-23	225.44	225.96	223.40	223.96	208.53	23
2023-10-20	225.84	226.05	222.76	224.17	208.72	1,101
2023-10-19	224.76	228.25	224.44	226.76	211.13	969
2023-10-18	233.64	233.64	227.15	227.68	211.99	97
2023-10-17	234.90	235.82	231.07	234.99	218.80	4
2023-10-16	233.68	235.42	232.01	232.69	216.65	73
2023-10-13	235.04	235.04	231.22	231.87	215.89	815
2023-10-12	236.00	236.10	232.82	232.88	216.83	97
2023-10-11	235.92	236.80	234.94	236.12	219.85	262
2023-10-10	235.32	237.47	233.55	235.96	219.70	925
2023-10-09	233.95	234.60	231.61	234.60	218.43	333
2023-10-06	231.77	236.22	230.78	235.41	219.19	950
2023-10-05	233.69	233.69	231.52	231.80	215.83	270
2023-10-04	230.64	232.24	229.56	232.24	216.24	334
2023-10-03	229.28	230.99	229.28	230.99	215.07	36
2023-10-02	229.82	231.12	228.88	228.88	213.11	444
2023-09-29	229.59	232.70	229.59	230.97	215.05	28,719
2023-09-28	229.85	233.61	227.59	233.08	217.02	704
2023-09-27	231.53	232.30	230.09	231.30	214.06	4,583
2023-09-26	233.22	233.22	231.15	231.15	213.92	253
2023-09-25	232.77	234.71	232.77	234.71	217.21	248
2023-09-22	233.82	234.29	233.32	233.91	216.47	258
2023-09-21	235.50	235.50	232.51	232.76	215.40	330
2023-09-20	240.80	240.80	238.35	238.35	220.58	102
2023-09-19	237.26	237.26	235.67	235.69	218.12	545
2023-09-18	238.88	239.04	238.20	238.61	220.83	1,828
2023-09-15	238.71	239.52	237.05	239.26	221.42	242
2023-09-14	240.59	241.64	239.47	239.47	221.62	83
2023-09-13	237.67	239.57	237.26	239.57	221.71	399
2023-09-12	238.35	238.92	237.86	238.92	221.11	243
2023-09-11	239.66	239.68	236.47	238.60	220.81	474
2023-09-08	237.74	238.56	237.74	238.17	220.41	107
2023-09-07	242.26	242.26	236.52	240.49	222.56	358
2023-09-06	242.21	243.85	242.21	242.30	224.23	21
2023-09-05	246.00	246.67	242.68	243.01	224.89	74
2023-09-01	249.08	249.08	247.18	247.18	228.75	88
2023-08-31	248.80	250.08	248.80	249.24	230.66	377
2023-08-30	246.01	248.33	246.01	248.33	229.82	932
2023-08-29	242.79	246.08	242.79	246.08	227.73	326
2023-08-25	239.12	241.16	238.18	240.19	222.28	316
2023-08-24	240.17	241.95	240.17	240.63	222.69	1,345
2023-08-23	236.64	240.48	236.64	240.48	222.55	139
2023-08-22	236.85	236.85	235.73	235.75	218.17	68
2023-08-21	235.79	236.49	234.77	234.77	217.27	28,189

← NewerPage 13 of 20 · 1,170 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.