Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	251.89	256.59	250.96	256.59	248.71	64
2025-07-30	255.36	255.65	252.17	254.87	247.05	45
2025-07-29	259.48	259.48	256.84	256.98	249.09	46
2025-07-28	261.54	261.75	260.05	260.63	252.63	11
2025-07-25	263.66	263.66	260.85	260.85	252.84	176
2025-07-24	259.88	263.81	259.88	261.82	253.78	867
2025-07-23	260.02	263.12	260.02	261.41	253.39	8
2025-07-22	255.12	256.37	255.12	256.37	248.50	11
2025-07-21	255.83	257.44	254.27	256.75	248.87	18
2025-07-18	257.85	257.87	257.51	257.86	249.95	46
2025-07-17	255.85	258.95	255.85	257.54	249.63	30
2025-07-16	257.01	259.52	254.88	255.64	247.79	263
2025-07-15	259.55	259.55	258.16	258.16	250.24	1
2025-07-14	260.31	260.31	256.72	257.97	250.05	66
2025-07-11	260.49	260.77	257.94	259.56	251.59	60
2025-07-10	260.24	264.11	259.53	264.11	256.00	26
2025-07-09	258.34	260.07	257.16	257.16	249.26	293
2025-07-08	254.43	258.43	253.18	258.43	250.50	18
2025-07-07	258.49	259.41	255.99	255.99	248.13	18
2025-07-03	256.15	258.25	256.00	258.25	250.32	198
2025-07-02	257.88	257.88	253.47	254.03	246.23	56
2025-07-01	245.14	257.09	245.14	255.14	247.31	3,973
2025-06-30	246.00	246.60	245.35	246.13	238.58	9
2025-06-27	247.58	249.33	247.58	249.33	241.68	225
2025-06-26	247.00	247.12	245.68	246.55	237.53	11
2025-06-25	245.11	245.41	244.61	245.41	236.43	7
2025-06-24	244.86	246.00	244.29	245.05	236.08	8
2025-06-23	239.19	242.88	239.19	242.17	233.30	225
2025-06-20	241.21	242.98	240.05	240.08	231.30	537
2025-06-18	242.03	242.85	240.31	242.15	233.29	2,640
2025-06-17	244.55	244.55	242.88	243.57	234.66	10
2025-06-16	243.27	245.25	242.36	244.87	235.91	38
2025-06-13	244.18	244.74	243.09	244.41	235.47	47
2025-06-12	247.00	247.04	244.37	245.65	236.66	95
2025-06-11	248.16	249.57	247.68	247.68	238.62	111
2025-06-10	247.89	249.48	246.92	249.46	240.33	18
2025-06-09	248.12	248.71	246.76	247.70	238.64	25
2025-06-06	249.05	249.06	248.47	248.77	239.67	11
2025-06-05	247.27	247.27	245.87	247.05	238.01	10
2025-06-04	246.79	247.73	244.29	247.73	238.67	23
2025-06-03	242.67	245.17	241.85	245.17	236.19	1,903
2025-06-02	240.43	244.86	240.43	241.21	232.38	19
2025-05-30	244.23	245.39	244.23	245.05	236.08	14
2025-05-29	244.84	246.24	244.13	244.27	235.33	73
2025-05-28	246.88	246.91	245.18	245.18	236.21	36
2025-05-27	244.58	245.36	242.58	243.53	234.62	87
2025-05-23	241.52	242.41	240.90	242.21	233.35	513
2025-05-22	244.11	244.72	243.40	244.72	235.77	41
2025-05-21	247.97	247.97	244.91	244.91	235.95	31
2025-05-20	251.19	252.01	251.09	252.01	242.79	113
2025-05-19	250.74	252.27	249.35	252.27	243.04	39
2025-05-16	248.04	250.81	248.04	250.79	241.61	31
2025-05-15	245.39	246.50	244.37	246.50	237.48	49
2025-05-14	248.44	249.25	245.06	245.97	236.97	549
2025-05-13	251.39	251.39	250.12	250.80	241.62	16
2025-05-12	248.29	251.66	248.01	251.09	241.90	161
2025-05-09	243.73	243.73	242.64	242.64	233.76	11
2025-05-08	242.32	245.49	242.16	245.49	236.50	176
2025-05-07	239.01	241.65	237.25	241.65	232.81	7
2025-05-06	240.13	240.67	238.72	239.36	230.60	1,226

← NewerPage 6 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.