Illinois Tool Works Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 247.51 | 248.77 | 246.92 | 247.73 | 241.62 | 4,546 |
| 2025-10-24 | 265.00 | 265.00 | 243.00 | 244.54 | 238.51 | 305 |
| 2025-10-23 | 253.02 | 255.48 | 253.02 | 254.64 | 248.36 | 4 |
| 2025-10-22 | 254.77 | 257.43 | 254.77 | 257.43 | 251.08 | 26 |
| 2025-10-21 | 251.81 | 257.95 | 250.61 | 256.80 | 250.47 | 30 |
← NewerPage 5 of 5 · 245 trading days
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.