Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	263.03	274.09	263.01	272.69	269.35	546
2026-04-22	269.18	275.00	266.66	267.65	264.37	362
2026-04-21	276.54	276.54	269.69	271.05	267.73	290
2026-04-20	261.84	275.00	261.84	272.35	269.01	365
2026-04-17	265.70	274.89	262.20	272.67	269.33	373
2026-04-16	256.36	268.50	256.36	266.50	263.23	257
2026-04-15	280.50	280.50	262.08	264.13	260.89	341
2026-04-14	271.68	277.44	270.25	272.98	269.64	274
2026-04-13	265.88	271.87	265.88	271.30	267.98	368
2026-04-10	276.55	276.55	270.88	271.78	268.45	239
2026-04-09	260.89	274.92	260.89	274.26	270.90	771
2026-04-08	260.00	269.85	259.05	268.74	265.45	1,346
2026-04-07	261.05	261.05	255.42	259.18	256.00	383
2026-04-02	254.76	261.89	254.76	258.12	254.96	209
2026-04-01	264.00	265.22	257.69	262.14	258.93	449
2026-03-31	262.40	262.55	252.88	258.84	255.67	394
2026-03-30	256.00	265.07	253.27	257.32	254.17	355
2026-03-27	262.41	263.62	256.80	259.40	254.63	279
2026-03-26	265.39	267.51	260.65	260.65	255.86	144
2026-03-25	268.00	271.50	262.90	267.24	262.33	195
2026-03-24	260.00	266.89	258.95	265.74	260.86	406
2026-03-23	257.68	268.90	245.04	264.40	259.54	2,142
2026-03-20	256.00	262.28	256.00	257.46	252.73	320
2026-03-19	260.74	262.57	255.39	261.60	256.79	5,109
2026-03-18	266.87	270.69	261.90	261.99	257.17	130
2026-03-17	265.00	275.65	264.60	267.76	262.84	139
2026-03-16	266.65	273.50	264.76	268.83	263.89	706
2026-03-13	263.50	271.35	263.50	267.02	262.11	161
2026-03-12	267.95	272.21	265.58	266.20	261.31	136
2026-03-11	269.38	275.17	267.47	270.54	265.57	111
2026-03-10	276.08	281.28	272.60	275.17	270.11	162
2026-03-09	268.27	277.38	267.46	273.29	268.27	1,731
2026-03-06	278.75	286.75	274.80	276.73	271.64	296
2026-03-05	287.31	289.00	280.37	280.86	275.70	157
2026-03-04	288.00	291.96	283.82	287.12	281.84	197
2026-03-03	288.01	292.62	282.83	286.32	281.06	259
2026-03-02	286.85	292.66	284.51	290.44	285.10	1,074
2026-02-27	282.02	292.10	282.02	290.78	285.43	559
2026-02-26	289.74	296.00	286.57	289.01	283.70	927
2026-02-25	293.05	297.20	287.76	290.71	285.37	413
2026-02-24	291.17	297.50	287.96	293.91	288.51	904
2026-02-23	291.00	298.80	288.00	294.18	288.77	211
2026-02-20	290.01	298.47	290.01	294.60	289.18	167
2026-02-19	297.18	298.44	291.55	293.80	288.40	155
2026-02-18	297.90	302.36	294.46	295.19	289.76	621
2026-02-17	296.98	304.35	293.19	297.48	292.01	247
2026-02-13	296.22	304.64	295.00	301.09	295.56	2,921
2026-02-12	293.53	303.33	293.53	299.34	293.84	250
2026-02-11	292.52	299.79	290.00	298.48	292.99	417
2026-02-10	286.75	295.37	286.75	294.99	289.57	221
2026-02-09	293.57	300.00	289.89	290.98	285.63	686
2026-02-06	289.11	294.56	287.78	293.08	287.69	444
2026-02-05	288.80	294.13	284.20	291.91	286.54	1,332
2026-02-04	280.00	293.67	277.84	292.30	286.93	279
2026-02-03	265.00	282.88	259.70	274.58	269.53	1,811
2026-02-02	261.81	264.38	258.47	264.30	259.44	337
2026-01-30	258.90	265.00	258.10	260.12	255.34	160
2026-01-29	255.94	264.43	255.94	261.43	256.62	139
2026-01-28	260.62	260.62	256.69	259.12	254.36	216
2026-01-27	257.72	261.43	257.72	258.08	253.34	6

← NewerPage 3 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.