Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	254.05	255.99	254.05	255.10	244.28	116
2025-02-03	255.20	257.05	253.57	256.31	245.44	39
2025-01-31	258.88	261.60	258.57	260.18	249.14	1,204
2025-01-30	257.63	259.94	257.08	259.84	248.82	1,021
2025-01-29	256.81	259.64	256.81	258.83	247.85	350
2025-01-28	263.72	264.47	259.22	259.22	248.22	482
2025-01-27	258.91	263.19	258.91	262.90	251.75	2,134
2025-01-24	259.70	262.12	258.71	259.72	248.70	1,886
2025-01-23	259.82	260.59	258.32	259.45	248.44	1,363
2025-01-22	260.83	261.25	258.57	259.23	248.23	1,595
2025-01-21	258.95	262.00	257.72	261.40	250.31	997
2025-01-17	257.50	257.80	256.77	257.18	246.27	461
2025-01-16	254.70	255.73	253.84	255.43	244.59	556
2025-01-15	255.98	257.05	254.13	254.39	243.60	2,318
2025-01-14	250.79	253.07	250.79	252.35	241.64	311
2025-01-13	244.72	247.95	243.38	247.74	237.23	613
2025-01-10	245.73	246.81	243.20	245.36	234.95	897
2025-01-08	251.43	251.43	246.89	247.69	237.19	820
2025-01-07	250.49	252.07	250.28	250.51	239.88	565
2025-01-06	256.58	256.58	250.69	250.85	240.20	354
2025-01-03	250.93	253.35	249.07	252.32	241.61	649
2025-01-02	254.94	255.63	250.88	250.88	240.24	1,220
2024-12-31	253.54	255.25	253.53	254.06	243.28	281
2024-12-30	255.00	255.72	252.71	254.91	244.10	76
2024-12-27	257.57	259.61	255.29	256.65	244.33	188
2024-12-24	257.09	258.10	256.38	257.90	245.52	8
2024-12-23	258.65	259.10	256.31	257.53	245.16	33
2024-12-20	257.60	262.28	254.77	262.28	249.68	413
2024-12-19	263.32	263.63	259.03	259.03	246.59	38,645
2024-12-18	268.39	269.41	266.98	266.98	254.16	474
2024-12-17	269.54	270.41	266.74	268.96	256.04	682
2024-12-16	271.20	273.28	271.20	271.71	258.66	17
2024-12-13	272.24	273.93	271.13	271.75	258.70	950
2024-12-12	273.63	274.35	271.80	273.32	260.19	1,308
2024-12-11	274.01	275.95	273.08	273.99	260.83	2,231
2024-12-10	275.09	275.09	270.26	274.70	261.51	325
2024-12-09	274.20	275.90	273.53	274.96	261.75	324
2024-12-06	276.44	277.17	274.69	275.19	261.97	341
2024-12-05	277.07	278.50	274.74	275.05	261.84	1,899
2024-12-04	275.39	277.27	274.55	275.96	262.71	759
2024-12-03	277.11	278.98	275.04	275.71	262.47	443
2024-12-02	278.22	278.82	275.86	277.31	264.00	755
2024-11-29	277.53	278.51	274.76	277.52	264.19	1,732
2024-11-27	277.23	279.11	275.87	275.87	262.62	406
2024-11-26	276.95	276.95	273.60	275.57	262.34	1,580
2024-11-25	274.97	277.85	274.03	276.28	263.01	1,139
2024-11-22	271.72	273.41	269.55	273.41	260.28	1,404
2024-11-21	266.39	270.66	265.69	270.65	257.65	917
2024-11-20	267.51	267.51	264.42	265.49	252.74	1,267
2024-11-19	267.79	269.07	265.47	267.21	254.38	1,565
2024-11-18	270.08	272.31	269.10	271.19	258.17	872
2024-11-15	269.89	272.34	269.11	270.48	257.49	1,527
2024-11-14	272.49	273.67	270.16	270.98	257.97	54,061
2024-11-13	268.72	273.34	268.72	272.63	259.54	1,335
2024-11-12	273.58	274.57	272.12	272.12	259.05	1,030
2024-11-11	273.99	275.60	272.91	273.93	260.78	341
2024-11-08	273.08	275.36	273.08	273.48	260.35	593
2024-11-07	276.64	276.64	271.53	272.70	259.60	528
2024-11-06	273.29	277.24	273.29	276.33	263.06	3,044
2024-11-05	263.65	266.11	262.00	265.85	253.08	742

← NewerPage 8 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.