Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	200.81	202.96	199.21	199.21	178.87	31,778
2022-04-11	203.95	204.16	202.36	202.36	181.70	13
2022-04-07	202.66	203.99	202.66	203.99	183.16	41
2022-04-06	203.68	204.78	203.68	204.78	183.87	22
2022-04-04	206.32	209.07	206.32	208.89	187.56	2
2022-04-01	207.95	208.41	207.00	207.39	186.22	111
2022-03-31	215.45	215.45	211.99	211.99	190.35	1
2022-03-29	216.78	218.53	216.78	216.93	193.69	24
2022-03-28	213.75	214.33	212.46	212.46	189.70	29
2022-03-23	211.79	212.48	211.79	211.79	189.10	87,451
2022-03-22	212.68	212.68	212.68	212.68	189.89	1
2022-03-18	212.54	212.54	212.39	212.39	189.63	1
2022-03-16	209.78	209.96	207.68	207.68	185.43	31
2022-03-14	206.52	206.95	206.42	206.42	184.30	1
2022-03-10	204.84	206.13	204.03	206.13	184.04	231
2022-03-09	203.52	210.60	203.52	210.60	188.04	45
2022-03-08	209.24	209.24	202.88	202.88	181.14	106
2022-03-07	210.51	210.51	207.59	207.59	185.35	44
2022-03-03	216.22	216.22	216.22	216.22	193.05	19
2022-03-01	214.31	214.31	210.98	210.98	188.37	3
2022-02-28	216.37	217.18	216.16	216.16	193.00	62
2022-02-25	214.14	217.99	214.14	217.99	194.63	87,428
2022-02-24	212.22	212.22	210.54	211.68	189.00	468
2022-02-22	215.54	215.54	214.91	214.91	191.88	31
2022-02-15	222.88	222.88	220.37	221.03	197.35	5
2022-02-14	218.92	218.92	217.59	217.59	194.28	1
2022-02-11	219.53	220.47	218.82	220.47	196.85	306
2022-02-10	223.65	224.06	221.11	221.11	197.42	461
2022-02-09	226.84	226.84	226.84	226.84	202.54	9
2022-02-08	226.68	227.15	226.54	226.54	202.27	2
2022-02-07	230.22	230.22	224.99	225.55	201.38	31
2022-02-04	236.70	239.23	236.70	239.23	213.60	19
2022-02-02	232.05	234.94	232.05	234.94	209.77	77,838
2022-01-31	230.38	233.03	230.38	233.03	208.06	27
2022-01-27	233.88	233.88	228.63	228.63	204.13	178
2022-01-26	234.95	235.11	234.95	235.11	209.92	48,000
2022-01-25	236.99	236.99	236.99	236.99	211.60	55
2022-01-24	235.00	235.00	232.69	232.69	207.76	110
2022-01-21	240.26	240.26	238.14	238.89	213.29	6
2022-01-20	243.43	243.43	242.97	242.97	216.94	35
2022-01-18	243.37	243.37	240.07	240.93	215.12	20
2022-01-14	244.12	245.00	243.92	243.92	217.79	420
2022-01-13	246.07	246.21	245.87	246.21	219.83	6
2022-01-10	243.83	243.83	243.81	243.81	217.69	20
2022-01-06	247.81	247.81	245.71	246.10	219.73	411
2022-01-05	247.52	249.58	247.52	249.58	222.84	6
2022-01-04	246.58	248.32	246.58	247.72	221.18	2
2021-12-30	246.50	246.50	246.50	246.50	220.09	1
2021-12-29	245.57	246.90	245.57	246.90	219.36	40
2021-12-23	237.74	238.41	237.74	238.41	211.81	8,883
2021-12-22	237.02	237.02	236.55	236.55	210.16	41
2021-12-21	237.62	237.62	237.05	237.05	210.61	1
2021-12-20	238.18	238.18	232.61	232.61	206.66	9,312
2021-12-16	244.83	245.83	244.83	245.09	217.75	1
2021-12-15	242.14	244.77	242.14	244.77	217.47	21
2021-12-14	241.80	241.80	240.00	240.00	213.23	190
2021-12-10	242.77	242.77	242.54	242.54	215.48	85
2021-12-09	240.45	243.46	240.45	243.46	216.30	16
2021-12-08	238.43	238.43	238.43	238.43	211.83	12
2021-12-07	240.94	241.82	240.30	240.89	214.02	82

← NewerPage 19 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.