Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	227.97	228.30	226.78	226.78	206.39	32
2022-11-15	228.54	229.49	227.92	229.49	208.86	12
2022-11-14	225.88	225.88	225.88	225.88	205.58	100
2022-11-11	224.21	226.91	224.11	226.91	206.52	61
2022-11-10	218.20	221.51	217.92	221.51	201.60	386
2022-11-09	213.63	213.63	212.45	213.47	194.28	22
2022-11-08	216.76	216.76	214.71	215.56	196.19	197
2022-11-04	214.23	214.28	214.23	214.28	195.02	1
2022-11-03	209.57	213.12	207.01	213.12	193.96	5,063
2022-11-02	212.47	215.32	212.47	215.32	195.97	15
2022-11-01	215.54	215.77	213.28	213.37	194.19	3
2022-10-31	212.48	213.76	212.48	213.76	194.55	11
2022-10-28	209.43	211.10	209.43	210.96	192.00	121
2022-10-27	208.61	209.74	208.40	208.50	189.76	437
2022-10-26	208.31	209.68	208.13	209.68	190.83	27
2022-10-25	203.87	204.78	202.63	204.58	186.19	157
2022-10-24	196.53	199.85	196.53	199.85	181.89	12
2022-10-21	194.05	194.05	194.05	194.05	176.60	4
2022-10-20	191.80	191.80	189.48	191.01	173.84	340
2022-10-18	190.97	195.62	190.97	191.02	173.85	141,747
2022-10-14	192.38	192.38	188.01	188.56	171.61	420
2022-10-13	183.66	190.48	183.66	190.35	173.24	210
2022-10-12	186.03	187.87	186.03	186.85	170.06	7,583
2022-10-11	186.05	186.05	186.05	186.05	169.32	25
2022-10-10	189.25	189.25	185.25	185.25	168.60	221
2022-10-07	189.66	191.90	187.46	191.90	174.65	7,922
2022-10-06	192.77	193.35	192.77	192.98	175.63	201
2022-10-05	191.45	191.99	190.32	191.99	174.73	473
2022-10-04	189.66	192.21	189.66	191.97	174.71	975
2022-10-03	182.93	186.31	182.15	186.06	169.34	522
2022-09-30	184.91	185.49	182.38	185.49	168.82	892
2022-09-29	184.25	184.25	182.62	183.07	166.62	613
2022-09-28	185.21	188.36	184.63	187.94	169.86	321
2022-09-27	188.48	188.48	186.50	187.24	169.22	8,402
2022-09-26	186.92	186.92	186.92	186.92	168.93	49
2022-09-23	186.99	187.79	185.23	186.29	168.36	682
2022-09-22	192.72	192.72	191.41	191.41	172.99	11,430
2022-09-21	194.84	194.84	194.84	194.84	176.09	30,714
2022-09-16	192.56	194.10	192.21	192.21	173.71	228
2022-09-14	200.61	200.88	199.68	200.70	181.39	206
2022-09-13	203.04	204.79	203.04	203.28	183.72	240
2022-09-12	208.37	208.37	206.57	206.57	186.70	130
2022-09-09	205.17	206.85	204.84	206.19	186.35	285
2022-09-08	201.47	203.12	201.13	203.12	183.57	178
2022-09-07	198.91	201.34	198.91	201.34	181.96	72
2022-09-06	194.69	196.94	194.69	195.26	176.47	17
2022-09-02	199.16	199.16	199.16	199.16	179.99	5
2022-08-31	197.74	197.74	194.83	194.83	176.08	7
2022-08-30	197.68	197.68	195.47	195.47	176.66	1
2022-08-26	209.11	209.11	204.25	204.25	184.60	2
2022-08-24	204.89	204.89	204.89	204.89	185.17	31
2022-08-22	208.71	209.85	205.99	205.99	186.17	32
2022-08-19	214.88	214.88	214.07	214.07	193.47	1
2022-08-15	214.10	214.72	214.10	214.50	193.86	23
2022-08-12	215.48	215.92	215.48	215.92	195.14	1
2022-08-11	212.71	215.90	212.71	213.67	193.11	2,068
2022-08-10	212.81	213.77	212.81	213.28	192.76	1,057
2022-08-09	209.32	209.32	209.32	209.32	189.18	25,444
2022-08-08	211.71	211.71	208.88	208.88	188.78	256
2022-08-05	207.83	208.08	207.83	208.08	188.05	126

← NewerPage 17 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.