Illinois Tool Works Inc. historical data

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

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
2025-10-20	248.02	252.15	248.02	252.15	245.93	323
2025-10-17	246.79	248.93	244.42	247.62	241.51	63
2025-10-16	249.11	249.11	245.65	246.11	240.04	22
2025-10-15	249.07	249.38	247.12	247.68	241.57	121
2025-10-14	243.26	247.35	242.61	247.35	241.25	479
2025-10-13	246.26	248.27	245.49	245.96	239.89	11
2025-10-10	249.18	249.94	244.92	245.43	239.38	123
2025-10-09	252.23	253.07	248.75	248.75	242.62	23
2025-10-08	257.28	257.40	252.80	253.62	247.37	13
2025-10-07	259.35	259.40	256.09	256.66	250.33	194
2025-10-06	259.06	260.00	256.97	257.30	250.96	9
2025-10-03	254.39	262.57	254.39	262.50	256.03	1,393
2025-10-02	259.70	262.11	258.49	260.31	253.89	43
2025-10-01	260.11	260.29	258.65	258.86	252.48	29
2025-09-30	260.40	261.63	259.06	259.44	253.04	18
2025-09-29	270.23	270.23	260.84	262.84	256.36	203
2025-09-26	258.96	260.32	258.96	260.32	252.33	6
2025-09-25	258.76	259.52	257.54	258.65	250.71	13
2025-09-24	260.24	261.46	259.30	259.30	251.34	391
2025-09-23	260.00	262.84	260.00	260.43	252.44	47
2025-09-22	255.93	261.71	255.93	260.34	252.35	111
2025-09-19	264.76	264.94	262.11	262.36	254.31	71
2025-09-18	262.93	265.18	261.87	265.14	257.00	4
2025-09-17	263.46	266.84	261.93	266.84	258.65	29
2025-09-16	263.75	263.92	261.07	261.79	253.76	39
2025-09-15	265.85	265.85	263.41	263.41	255.33	15
2025-09-12	265.70	265.70	263.01	263.55	255.46	35
2025-09-11	263.50	266.42	261.64	265.91	257.75	36
2025-09-10	261.19	264.22	259.90	263.21	255.13	36
2025-09-09	264.22	264.86	261.66	262.32	254.27	382
2025-09-08	264.35	265.65	264.16	265.65	257.50	43
2025-09-05	266.41	268.32	264.64	264.64	256.52	145
2025-09-04	261.62	264.85	261.62	264.85	256.72	209
2025-09-03	262.38	263.64	261.06	261.96	253.92	200
2025-09-02	265.41	265.41	260.79	261.11	253.09	1,392
2025-08-29	266.03	267.21	264.64	264.64	256.52	28
2025-08-28	266.10	267.99	264.31	264.31	256.19	10
2025-08-27	266.28	267.93	265.57	266.91	258.72	378
2025-08-26	267.74	268.25	266.83	268.24	260.01	370
2025-08-22	261.74	269.40	261.74	268.91	260.66	34
2025-08-21	260.41	262.73	260.41	262.38	254.33	13
2025-08-20	263.95	265.33	262.73	263.08	255.01	28
2025-08-19	259.92	264.43	259.45	262.71	254.65	29
2025-08-18	257.21	260.07	257.21	260.07	252.09	176
2025-08-15	265.23	265.23	260.27	260.27	252.28	17
2025-08-14	266.17	266.17	261.41	263.14	255.06	44
2025-08-13	260.80	266.33	260.80	266.33	258.16	23
2025-08-12	258.35	260.52	258.19	260.52	252.52	188
2025-08-11	257.41	258.00	256.84	256.84	248.96	6
2025-08-08	256.78	258.77	256.78	258.31	250.38	124
2025-08-07	258.72	258.94	256.52	257.69	249.78	18
2025-08-06	256.25	258.47	255.75	257.23	249.34	70
2025-08-05	254.57	255.96	254.09	255.96	248.10	23
2025-08-04	252.50	254.30	252.27	254.30	246.50	11
2025-08-01	252.59	253.13	250.10	252.12	244.38	273

← NewerPage 5 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.