Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	259.78	259.86	256.20	258.00	253.26	45
2026-01-23	261.50	261.50	257.52	258.59	253.84	12
2026-01-22	263.81	263.81	260.76	262.01	257.20	1,846
2026-01-21	256.80	258.61	254.35	257.50	252.77	10
2026-01-20	262.56	265.31	254.33	254.33	249.65	1,157
2026-01-16	263.47	263.63	261.91	263.57	258.72	53
2026-01-15	258.89	261.80	254.15	261.49	256.68	59
2026-01-14	257.17	260.60	255.34	258.10	253.36	15
2026-01-13	255.62	256.66	253.77	256.66	251.94	295
2026-01-12	254.99	257.23	253.01	254.48	249.80	486
2026-01-09	253.74	256.26	252.68	254.41	249.74	1,542
2026-01-08	247.59	254.80	244.87	254.80	250.12	45
2026-01-07	253.15	256.18	248.12	248.27	243.71	85
2026-01-06	250.98	252.33	244.16	252.33	247.69	31
2026-01-05	250.47	252.65	247.58	250.57	245.96	1,262
2026-01-02	247.41	250.35	245.71	248.24	243.68	143
2025-12-31	250.96	250.96	247.48	247.94	243.38	20
2025-12-30	253.99	253.99	250.37	250.89	246.28	12
2025-12-29	249.01	253.10	249.01	251.79	245.58	4,602
2025-12-24	250.87	253.76	249.90	252.42	246.20	35
2025-12-23	253.30	253.51	249.56	251.31	245.11	6
2025-12-22	249.52	252.64	249.52	252.58	246.35	63
2025-12-19	252.82	252.82	249.05	249.05	242.91	30
2025-12-18	252.41	254.70	250.96	250.96	244.77	71
2025-12-17	245.78	253.40	245.78	251.67	245.47	61
2025-12-16	253.82	255.72	250.81	251.85	245.64	142
2025-12-15	264.15	264.15	257.99	259.09	252.70	762
2025-12-12	258.41	258.69	255.46	258.10	251.74	5
2025-12-11	255.29	257.76	255.29	257.35	251.00	18
2025-12-10	247.67	250.27	246.95	250.27	244.10	76
2025-12-09	247.42	249.45	247.15	247.58	241.47	923
2025-12-08	250.38	250.87	247.38	248.62	242.49	94
2025-12-05	249.57	250.58	247.64	250.58	244.40	30
2025-12-04	249.80	251.23	248.07	249.98	243.82	40
2025-12-03	248.16	250.98	246.28	250.01	243.85	38
2025-12-02	248.05	248.93	246.47	247.77	241.66	55
2025-12-01	248.73	251.02	247.07	249.55	243.40	1,589
2025-11-28	249.13	250.33	248.63	250.33	244.16	103
2025-11-26	247.81	250.23	247.59	249.94	243.78	170
2025-11-25	243.48	248.56	242.00	248.56	242.43	40
2025-11-24	248.00	248.00	243.61	245.45	239.40	73
2025-11-21	239.98	248.01	239.86	247.76	241.65	262
2025-11-20	239.49	242.68	239.49	241.74	235.78	88
2025-11-19	240.88	243.68	240.58	241.16	235.21	368
2025-11-18	240.21	245.20	238.55	241.58	235.62	178
2025-11-17	243.41	244.02	242.75	244.02	238.00	5
2025-11-14	245.54	245.54	242.60	244.08	238.06	17
2025-11-13	245.65	246.19	245.42	245.85	239.79	381
2025-11-12	245.25	247.44	244.50	247.33	241.23	5
2025-11-11	244.83	246.00	244.82	245.85	239.79	11
2025-11-10	248.93	248.93	242.03	242.36	236.38	636
2025-11-07	244.21	246.26	243.29	246.26	240.19	79
2025-11-06	245.05	247.08	243.27	246.00	239.93	13
2025-11-05	243.53	245.77	243.53	244.50	238.47	13
2025-11-04	243.25	243.96	242.50	243.57	237.56	45
2025-11-03	244.45	244.45	241.06	242.50	236.52	2,589
2025-10-31	242.34	244.27	240.96	243.75	237.74	39
2025-10-30	243.82	246.43	240.67	244.79	238.75	164
2025-10-29	246.31	246.88	241.88	241.88	235.91	23
2025-10-28	248.84	249.32	246.73	246.73	240.64	5,124

← NewerPage 4 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.