Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	273.97	276.55	267.92	274.28	272.56	135
2026-07-21	276.52	276.52	269.04	272.63	270.92	148
2026-07-20	278.29	284.43	270.54	271.26	269.56	231
2026-07-17	283.00	288.24	275.57	276.92	275.18	339
2026-07-16	269.10	282.18	267.05	281.64	279.87	247
2026-07-15	270.43	277.30	269.14	270.54	268.84	219
2026-07-14	276.50	277.30	269.44	272.67	270.96	210
2026-07-13	277.45	277.45	267.77	271.29	269.59	371
2026-07-10	265.00	271.00	262.00	271.00	269.30	172
2026-07-09	263.48	268.02	262.50	266.33	264.66	378
2026-07-08	273.87	273.87	264.03	266.41	264.74	220
2026-07-07	271.33	277.30	269.18	269.29	267.60	1,445
2026-07-06	273.12	279.87	269.22	275.04	273.32	2,976
2026-07-02	265.36	273.44	265.36	270.54	268.84	202
2026-07-01	272.41	274.61	265.63	269.50	267.81	777
2026-06-30	268.40	270.00	263.21	268.84	267.16	385
2026-06-29	265.57	270.00	265.24	268.18	266.50	369
2026-06-26	266.76	274.02	266.74	267.36	264.08	317
2026-06-25	262.07	273.25	262.07	268.92	265.63	518
2026-06-24	267.22	267.22	260.00	263.16	259.94	3,986
2026-06-23	261.58	267.48	260.00	263.20	259.98	2,261
2026-06-22	262.78	266.51	259.77	265.12	261.87	1,155
2026-06-18	267.66	269.71	262.19	266.14	262.88	228
2026-06-17	263.93	269.34	263.93	265.59	262.34	178
2026-06-16	260.84	266.93	258.00	264.94	261.69	283
2026-06-15	254.78	263.47	254.78	262.40	259.19	422
2026-06-12	253.64	257.68	247.94	256.32	253.18	277
2026-06-11	250.17	255.79	249.43	253.94	250.83	187
2026-06-10	249.67	258.00	249.67	252.32	249.23	229
2026-06-09	255.00	257.49	249.00	255.72	252.59	337
2026-06-08	253.00	255.99	248.34	254.09	250.98	345
2026-06-05	248.64	256.93	248.64	253.25	250.15	245
2026-06-04	246.79	254.00	246.79	250.41	247.34	328
2026-06-03	245.38	251.94	240.00	250.54	247.47	388
2026-06-02	244.70	249.79	242.50	247.93	244.89	429
2026-06-01	251.25	253.13	242.00	244.95	241.95	2,074
2026-05-29	248.01	251.98	247.01	248.86	245.81	1,136
2026-05-28	253.49	255.00	246.21	249.02	245.97	358
2026-05-27	256.00	256.00	246.12	251.80	248.72	225
2026-05-26	253.00	255.97	249.68	250.80	247.73	519
2026-05-22	255.00	255.00	245.70	252.33	249.24	233
2026-05-21	250.77	253.03	244.54	250.58	247.51	195
2026-05-20	249.00	252.19	243.02	250.21	247.14	308
2026-05-19	252.57	252.57	244.24	247.92	244.88	330
2026-05-18	249.00	251.24	244.14	249.90	246.84	363
2026-05-15	250.50	255.00	245.30	247.97	244.93	361
2026-05-14	255.00	255.55	243.26	250.62	247.55	364
2026-05-13	250.46	255.00	247.35	250.26	247.19	204
2026-05-12	252.09	257.37	249.25	251.50	248.42	343
2026-05-11	246.18	259.99	246.18	252.84	249.74	432
2026-05-08	257.00	260.00	253.00	255.70	252.57	187
2026-05-07	260.52	263.32	255.54	257.06	253.91	934
2026-05-06	254.55	261.54	254.55	260.70	257.51	805
2026-05-05	255.24	255.62	245.00	254.85	251.73	699
2026-05-01	260.00	261.91	253.19	253.98	250.87	261
2026-04-30	255.56	260.00	248.07	256.21	253.07	398
2026-04-29	264.78	270.28	264.43	266.04	262.78	933
2026-04-28	266.01	273.56	265.51	268.46	265.17	201
2026-04-27	261.00	274.16	261.00	269.43	266.13	330
2026-04-24	267.09	274.99	267.09	270.65	267.33	265

← NewerPage 2 of 20 · 1,168 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.