Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	223.56	223.56	221.52	222.29	204.64	3,313
2023-05-23	223.96	226.43	223.96	224.72	206.88	313
2023-05-22	228.75	228.75	224.08	226.91	208.89	67
2023-05-19	229.85	229.85	228.26	228.26	210.14	160
2023-05-18	228.75	230.73	223.66	223.75	205.98	482
2023-05-17	227.57	229.13	226.82	229.13	210.94	165
2023-05-16	227.76	227.76	226.69	227.28	209.23	95
2023-05-15	229.79	230.27	228.23	230.07	211.80	220
2023-05-12	229.34	229.34	226.42	226.43	208.45	14,195
2023-05-11	227.08	227.42	226.20	226.20	208.24	1,433
2023-05-10	229.95	229.95	226.32	226.32	208.34	400
2023-05-05	230.74	230.79	229.25	229.62	211.39	63
2023-05-04	232.32	232.58	227.20	228.64	210.48	134
2023-05-03	234.26	235.65	231.33	233.97	215.39	2,638
2023-05-02	237.27	238.50	230.21	233.87	215.30	438
2023-04-28	240.90	242.64	240.90	241.66	222.48	517
2023-04-27	232.79	236.34	232.79	236.34	217.57	303
2023-04-26	233.35	234.11	232.72	232.82	214.34	638
2023-04-25	237.11	237.99	237.11	237.39	218.54	322
2023-04-24	236.15	237.58	236.15	237.43	218.58	12
2023-04-21	236.44	236.44	234.05	234.76	216.12	1,960
2023-04-20	232.07	235.73	232.07	235.73	217.01	653
2023-04-19	234.67	234.67	233.33	233.37	214.84	404
2023-04-18	233.62	233.89	233.31	233.31	214.78	300
2023-04-17	231.09	233.08	231.06	231.06	212.71	785
2023-04-14	231.22	233.98	230.83	231.99	213.57	1,529
2023-04-13	231.13	231.13	226.68	229.63	211.40	587
2023-04-12	231.61	232.71	230.81	232.29	213.85	342
2023-04-11	230.00	231.85	229.80	230.83	212.50	476
2023-04-06	228.85	228.85	226.58	227.39	209.33	46,679
2023-04-05	233.05	233.05	230.20	230.20	211.92	226
2023-04-04	244.38	244.99	236.63	236.63	217.84	54,988
2023-04-03	243.06	245.00	241.95	242.40	223.15	305
2023-03-31	241.24	242.52	240.47	242.26	223.02	791
2023-03-30	239.49	242.04	239.21	239.61	220.58	262
2023-03-29	236.54	237.47	236.08	237.47	217.41	1,146
2023-03-28	233.89	234.48	233.25	233.61	213.87	468
2023-03-27	232.97	233.64	232.02	233.64	213.90	586
2023-03-24	229.85	229.90	228.64	229.90	210.48	376
2023-03-23	230.79	234.24	230.76	232.60	212.95	640
2023-03-22	235.75	236.07	233.79	233.98	214.21	2,908
2023-03-21	235.70	235.87	233.04	233.04	213.35	385
2023-03-20	231.05	232.89	230.86	231.47	211.91	1,112
2023-03-17	231.98	231.98	227.75	228.40	209.10	8,025
2023-03-16	227.12	230.84	226.92	230.30	210.85	1,045
2023-03-15	228.56	229.17	224.95	225.00	205.99	410
2023-03-14	232.98	234.94	232.98	234.94	215.09	540
2023-03-13	228.06	231.32	227.50	229.58	210.18	1,290
2023-03-10	233.45	235.73	232.34	235.73	215.82	800
2023-03-09	237.13	239.45	237.13	238.69	218.52	9,613
2023-03-08	236.49	237.35	236.49	237.00	216.98	39,782
2023-03-07	238.81	238.81	236.31	236.31	216.35	777
2023-03-06	238.88	240.57	238.88	240.16	219.87	408
2023-03-03	237.92	237.92	235.82	237.11	217.07	281
2023-03-02	231.55	233.65	230.70	233.63	213.89	165
2023-03-01	232.42	233.55	231.62	232.59	212.94	1,405
2023-02-28	233.68	234.02	232.98	234.02	214.24	523
2023-02-27	234.95	235.10	232.78	232.78	213.11	1,084
2023-02-24	231.30	231.60	230.28	231.60	212.03	444
2023-02-23	235.09	235.43	231.76	232.84	213.17	644

← NewerPage 15 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.