Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	234.23	235.29	234.23	234.64	214.82	724
2023-02-21	238.44	238.44	234.46	234.80	214.96	309
2023-02-17	237.97	238.01	237.07	237.07	217.04	580
2023-02-16	236.13	238.49	236.13	238.49	218.34	243
2023-02-15	238.78	238.78	238.78	238.78	218.61	29
2023-02-14	238.20	239.42	236.70	237.36	217.30	444
2023-02-13	236.38	237.92	236.38	237.44	217.38	281
2023-02-10	234.58	234.58	233.17	234.55	214.74	166
2023-02-09	238.31	238.86	237.32	237.55	217.48	347
2023-02-08	238.67	238.83	236.45	237.73	217.64	708
2023-02-07	241.29	241.29	237.72	237.72	217.64	122
2023-02-06	243.64	245.34	242.54	244.84	224.15	400
2023-02-03	248.99	250.25	248.18	249.94	228.82	624
2023-02-02	247.75	251.71	245.11	251.71	230.44	648
2023-02-01	236.00	237.58	235.85	235.98	216.04	925
2023-01-31	231.24	232.12	230.40	232.12	212.51	2,122
2023-01-30	231.48	231.74	230.83	230.83	211.33	180
2023-01-27	227.50	229.08	227.50	228.49	209.19	204
2023-01-26	229.48	229.48	226.63	226.63	207.48	680
2023-01-25	226.56	226.56	224.42	225.91	206.82	240
2023-01-24	227.45	230.43	227.45	230.43	210.96	347
2023-01-23	226.31	228.05	225.78	228.05	208.78	341
2023-01-20	220.62	223.24	220.62	223.24	204.38	339
2023-01-19	227.04	227.04	226.72	226.72	207.57	2
2023-01-18	232.70	234.08	229.48	229.57	210.18	77
2023-01-17	233.93	234.93	232.02	232.79	213.12	4,148
2023-01-13	231.98	231.98	230.84	231.34	211.79	203
2023-01-12	230.44	232.89	230.21	232.89	213.21	242
2023-01-11	228.91	229.46	228.38	229.46	210.07	445
2023-01-10	227.29	227.85	227.29	227.60	208.37	322
2023-01-09	227.57	228.75	226.63	228.75	209.42	1
2023-01-06	219.62	226.08	219.62	225.97	206.88	90
2023-01-05	218.90	220.15	218.86	219.11	200.60	181
2023-01-04	222.15	222.15	220.00	220.52	201.89	68
2023-01-03	220.72	221.33	218.32	218.41	199.96	398
2022-12-28	223.91	224.79	222.18	222.18	202.21	965
2022-12-23	219.52	220.40	219.52	220.04	200.26	120
2022-12-22	219.76	219.76	217.33	217.33	197.80	44
2022-12-21	218.09	221.51	218.09	221.51	201.60	211,180
2022-12-20	218.08	218.08	217.41	217.41	197.86	207
2022-12-19	218.20	218.20	217.42	217.42	197.88	366
2022-12-16	215.00	216.55	215.00	215.26	195.91	407
2022-12-15	221.10	221.73	217.71	217.71	198.14	119
2022-12-14	226.42	227.57	226.42	227.57	207.12	135
2022-12-13	230.00	230.00	226.24	226.96	206.56	760
2022-12-12	220.69	220.69	220.00	220.00	200.23	2
2022-12-09	222.15	222.29	221.81	222.29	202.31	199
2022-12-08	221.37	223.35	221.37	221.88	201.94	153
2022-12-07	221.00	222.37	220.54	220.54	200.72	286
2022-12-06	223.43	223.43	221.84	222.01	202.06	162
2022-12-05	224.35	224.35	224.16	224.16	204.01	477
2022-12-02	224.43	228.62	224.43	228.62	208.07	56
2022-12-01	229.69	229.69	225.92	226.99	206.59	632
2022-11-30	223.80	223.80	222.57	222.57	202.57	1
2022-11-28	227.04	227.67	224.58	224.58	204.39	12
2022-11-25	228.75	228.90	228.75	228.90	208.32	812
2022-11-23	228.02	230.21	228.02	229.71	209.06	12
2022-11-22	227.94	227.94	226.01	226.01	205.70	6,458
2022-11-18	228.19	228.19	227.21	227.21	206.79	88
2022-11-17	223.43	225.36	221.72	225.36	205.10	128

← NewerPage 16 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.