Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	237.21	237.83	237.10	237.83	220.10	233
2023-08-17	237.88	237.93	236.84	236.84	219.18	185
2023-08-16	239.21	239.21	238.10	238.10	220.35	41
2023-08-15	238.95	238.95	237.41	237.52	219.81	14,946
2023-08-14	237.67	237.67	236.46	236.46	218.84	21
2023-08-11	241.53	241.53	238.58	238.58	220.79	122
2023-08-10	246.90	248.13	244.67	244.87	226.62	67,703
2023-08-09	248.96	248.96	246.81	248.02	229.53	257
2023-08-08	247.06	247.61	244.93	247.61	229.15	263
2023-08-07	248.54	250.35	248.54	249.93	231.30	127
2023-08-04	250.96	250.96	247.03	249.13	230.56	538
2023-08-03	250.51	251.97	248.54	251.97	233.19	37,602
2023-08-02	251.61	255.25	250.15	252.61	233.78	201
2023-08-01	255.95	256.00	248.52	250.48	231.81	722
2023-07-31	260.41	262.11	260.41	261.74	242.23	275
2023-07-28	256.13	258.76	256.13	258.59	239.31	41,301
2023-07-27	254.95	256.50	254.70	256.50	237.38	41,246
2023-07-26	256.33	256.73	254.55	254.55	235.57	241
2023-07-25	253.28	256.48	253.28	255.70	236.63	425
2023-07-24	257.18	257.63	254.88	254.88	235.88	373
2023-07-21	256.15	256.35	254.95	255.77	236.70	404
2023-07-20	253.90	256.14	253.90	256.14	237.04	995
2023-07-19	254.19	254.84	252.30	252.93	234.07	1,016
2023-07-18	252.07	254.15	251.21	253.68	234.77	259
2023-07-17	249.50	251.40	249.48	251.40	232.65	369
2023-07-14	249.02	249.88	246.79	248.00	229.51	290
2023-07-13	251.92	251.92	248.92	250.05	231.40	592
2023-07-12	253.97	254.20	251.31	253.22	234.34	417
2023-07-11	249.95	251.04	249.16	251.04	232.33	721
2023-07-10	244.46	247.83	244.46	247.18	228.75	1,283
2023-07-07	241.32	246.99	241.27	246.99	228.58	501
2023-07-06	244.60	244.64	241.88	241.90	223.87	416
2023-07-05	249.90	249.90	247.01	247.49	229.04	557
2023-07-03	249.92	250.90	246.89	250.90	232.20	1,027
2023-06-30	250.76	250.79	249.41	250.67	231.98	1,295
2023-06-29	245.59	247.21	245.59	247.10	228.68	980
2023-06-28	249.50	249.94	248.32	249.69	229.86	1,055
2023-06-27	247.00	249.72	246.88	249.62	229.80	749
2023-06-26	243.91	245.02	243.44	243.81	224.45	240
2023-06-23	240.04	241.75	240.04	241.75	222.55	964
2023-06-22	244.83	244.83	242.94	242.94	223.65	451
2023-06-21	244.28	246.06	241.88	246.06	226.52	1,028
2023-06-20	246.77	246.97	243.77	243.94	224.57	1,190
2023-06-19	249.75	249.75	249.75	249.75	229.92	22
2023-06-16	247.93	248.31	246.10	246.93	227.32	216
2023-06-15	243.08	245.66	243.08	245.28	225.80	1,546
2023-06-14	246.32	246.32	244.00	244.00	224.63	15,393
2023-06-13	240.65	243.56	240.65	243.21	223.90	203
2023-06-12	237.31	237.95	237.24	237.70	218.82	252
2023-06-09	236.92	237.13	234.75	234.75	216.11	476
2023-06-08	235.72	236.31	235.33	235.33	216.64	556
2023-06-07	229.72	232.22	228.89	232.01	213.59	681
2023-06-06	224.50	228.14	224.50	227.30	209.25	1,095
2023-06-05	229.54	229.54	225.94	227.78	209.69	750
2023-06-02	224.49	227.58	224.08	227.58	209.51	368
2023-06-01	218.82	219.38	217.49	219.34	201.92	44
2023-05-31	221.88	221.88	217.94	217.94	200.63	734
2023-05-30	224.92	224.92	222.43	223.03	205.32	495
2023-05-26	222.74	223.83	222.74	223.83	206.06	940
2023-05-25	222.81	222.91	221.00	221.06	203.51	2,590

← NewerPage 14 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.