Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	242.37	242.91	241.06	242.35	233.48	62
2025-05-01	240.34	242.70	240.34	241.04	232.22	49
2025-04-30	232.96	241.55	230.55	238.56	229.83	203
2025-04-29	239.63	241.97	238.79	241.50	232.67	30
2025-04-28	240.85	242.44	239.63	239.63	230.86	64
2025-04-25	241.17	241.17	239.18	239.18	230.43	228
2025-04-24	235.95	240.97	235.95	240.97	232.15	3,707
2025-04-23	240.41	243.47	238.29	238.33	229.61	16
2025-04-22	229.95	236.07	229.95	233.54	224.99	101
2025-04-17	232.45	232.91	230.36	232.91	224.39	8
2025-04-16	232.00	232.56	228.93	228.95	220.57	52
2025-04-15	233.55	234.31	231.33	232.49	223.98	14
2025-04-14	232.95	235.05	232.95	233.95	225.39	8
2025-04-11	231.96	233.36	226.28	233.36	224.82	32
2025-04-10	242.28	242.45	220.56	223.54	215.36	725
2025-04-09	216.07	232.95	216.07	232.95	224.43	214
2025-04-08	227.61	228.86	220.58	220.58	212.51	152
2025-04-07	213.39	227.42	213.39	220.35	212.28	556
2025-04-04	232.00	233.31	227.84	229.12	220.74	87
2025-04-03	245.59	248.42	242.21	242.90	234.01	39
2025-04-02	247.12	253.14	246.80	251.99	242.77	33
2025-04-01	246.76	249.11	246.49	248.82	239.72	58
2025-03-31	244.58	247.69	243.85	247.69	238.62	76
2025-03-28	251.96	251.96	246.66	247.60	237.10	196
2025-03-27	250.98	256.76	250.86	252.31	241.61	15
2025-03-26	256.00	257.04	253.95	253.95	243.17	46
2025-03-25	256.36	256.96	256.36	256.63	245.74	40
2025-03-24	255.41	255.65	253.09	254.15	243.37	29
2025-03-21	251.27	251.90	248.57	251.77	241.09	23
2025-03-20	254.96	255.39	253.39	253.61	242.85	259
2025-03-19	255.94	256.53	254.70	256.53	245.65	19
2025-03-18	255.86	256.77	254.56	254.94	244.12	40
2025-03-17	253.61	256.87	253.17	256.55	245.67	104
2025-03-14	250.52	254.39	250.52	254.16	243.38	11
2025-03-13	250.17	255.61	247.99	250.51	239.88	91
2025-03-12	254.79	258.84	249.40	254.10	243.32	280
2025-03-11	267.36	267.73	256.08	256.18	245.32	356
2025-03-10	269.28	277.84	269.03	269.03	257.61	2,475
2025-03-07	264.90	273.92	264.90	272.72	261.15	33
2025-03-06	259.95	261.53	259.06	261.53	250.43	10
2025-03-05	257.27	259.13	255.62	258.40	247.44	117
2025-03-04	261.32	261.32	256.88	256.88	245.98	127
2025-03-03	265.06	267.43	263.47	263.95	252.75	145
2025-02-28	263.50	263.90	259.83	259.83	248.80	346
2025-02-27	261.30	263.57	260.57	262.02	250.90	192
2025-02-26	264.88	264.88	260.41	260.41	249.36	69
2025-02-25	261.96	266.23	261.58	264.57	253.35	257
2025-02-24	264.53	266.37	262.57	262.57	251.43	686
2025-02-21	263.78	265.12	263.45	264.75	253.52	16
2025-02-20	261.36	265.20	261.36	264.44	253.22	888
2025-02-19	262.11	263.13	261.13	263.13	251.97	134
2025-02-18	257.84	261.61	257.70	261.61	250.51	626
2025-02-14	260.45	261.05	259.70	259.77	248.75	30
2025-02-13	256.75	260.10	256.75	260.10	249.07	187
2025-02-12	257.97	257.97	254.59	256.25	245.38	15
2025-02-11	256.70	257.98	256.49	257.43	246.51	5
2025-02-10	256.36	257.84	255.04	257.82	246.88	20
2025-02-07	252.00	255.66	252.00	253.67	242.90	9
2025-02-06	254.49	255.53	252.49	254.16	243.38	721
2025-02-05	248.75	253.13	247.22	252.81	242.08	158

← NewerPage 7 of 20 · 1,167 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.