Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	206.06	207.60	205.58	207.60	187.62	65
2022-08-02	203.00	203.00	203.00	203.00	183.47	32
2022-08-01	206.72	207.81	206.08	207.51	187.54	1,000
2022-07-28	199.53	202.20	199.53	202.20	182.74	61
2022-07-26	191.57	192.05	190.91	192.05	173.57	8
2022-07-22	191.29	192.25	190.84	190.84	172.48	5
2022-07-21	188.44	188.44	188.44	188.44	170.31	107
2022-07-20	188.66	188.66	188.66	188.66	170.50	383
2022-07-15	178.86	179.05	178.86	179.05	161.82	81
2022-07-14	175.15	175.40	174.04	174.52	157.73	35
2022-07-13	179.71	179.93	179.13	179.31	162.06	33
2022-07-12	183.47	184.86	183.47	184.86	167.07	83
2022-07-08	183.82	184.03	183.12	183.12	165.50	51
2022-07-06	181.67	182.00	181.48	181.48	164.02	1
2022-07-05	177.93	177.94	177.25	177.56	160.47	46
2022-07-01	182.27	182.27	181.16	181.44	163.98	1
2022-06-30	178.98	179.90	178.48	179.90	162.58	292
2022-06-29	180.43	180.43	179.31	179.49	162.22	21
2022-06-28	188.20	188.35	187.84	187.84	168.66	2
2022-06-27	189.15	189.15	187.20	187.51	168.37	32
2022-06-24	181.43	186.59	181.43	186.59	167.54	60
2022-06-23	179.73	179.73	178.43	178.43	160.21	92
2022-06-22	182.35	182.35	181.69	181.69	163.14	18
2022-06-21	178.25	180.98	178.25	180.98	162.50	32,114
2022-06-17	178.00	178.00	178.00	178.00	159.83	35
2022-06-16	181.96	181.96	178.92	179.09	160.81	199
2022-06-15	184.93	185.39	184.93	185.39	166.46	17
2022-06-14	189.74	189.74	185.01	185.24	166.33	34
2022-06-13	192.91	192.91	191.48	191.48	171.93	1
2022-06-08	208.10	208.97	207.97	208.96	187.62	618
2022-06-07	207.47	207.47	207.39	207.39	186.22	50
2022-06-06	209.02	209.02	208.83	208.83	187.51	160
2022-06-01	206.80	206.80	205.26	205.26	184.30	13
2022-05-31	207.05	207.05	203.25	203.25	182.50	253
2022-05-27	205.59	205.59	204.99	205.22	184.27	365
2022-05-26	203.44	203.44	203.44	203.44	182.67	5
2022-05-24	201.80	202.53	199.62	199.62	179.24	1,626
2022-05-23	203.15	203.15	201.70	203.13	182.39	5
2022-05-20	202.13	202.13	198.68	198.68	178.40	5
2022-05-19	201.11	201.11	199.41	200.62	180.14	404
2022-05-18	208.81	208.81	205.15	205.15	184.20	10
2022-05-13	206.17	208.34	206.17	208.14	186.89	59
2022-05-12	205.75	205.80	205.75	205.80	184.79	145
2022-05-11	203.04	204.25	203.04	204.25	183.39	25
2022-05-10	205.32	205.32	204.18	204.99	184.06	1
2022-05-09	207.47	209.31	207.47	208.43	187.15	67
2022-05-06	205.76	209.00	205.76	208.94	187.61	139
2022-05-05	209.03	209.03	208.70	208.70	187.39	13
2022-05-04	209.55	209.87	209.55	209.61	188.21	31
2022-05-03	209.23	209.23	201.07	205.02	184.09	6
2022-04-29	202.06	202.06	200.18	200.18	179.74	1
2022-04-28	200.05	201.20	200.05	201.20	180.66	91
2022-04-27	198.60	200.88	198.60	200.88	180.37	3,237
2022-04-26	202.84	202.84	199.60	199.60	179.22	2,405
2022-04-25	202.46	202.46	199.76	200.65	180.16	3
2022-04-22	203.88	205.32	203.88	205.32	184.36	26
2022-04-21	208.88	208.88	208.88	208.88	187.55	5
2022-04-20	205.79	207.99	205.79	207.99	186.75	17
2022-04-19	198.32	199.02	198.32	199.02	178.70	286
2022-04-14	196.46	198.69	196.46	198.12	177.89	2

← NewerPage 18 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.