Illinois Tool Works Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	263.08	265.15	261.80	263.56	250.90	44,340
2024-11-01	262.94	264.06	261.00	262.98	250.35	930
2024-10-31	263.54	264.74	262.21	262.29	249.69	1,389
2024-10-30	262.00	263.75	254.19	263.67	251.01	1,118
2024-10-29	255.53	256.80	254.21	256.80	244.47	1,392
2024-10-28	256.03	258.44	255.06	256.67	244.34	1,459
2024-10-25	256.67	256.97	255.19	255.19	242.94	162
2024-10-24	255.99	256.67	254.34	256.53	244.21	523
2024-10-23	256.90	257.80	255.90	255.90	243.61	890
2024-10-22	258.39	258.97	254.36	256.47	244.15	302
2024-10-21	261.52	261.52	258.39	259.30	246.85	742
2024-10-18	261.18	262.06	260.35	260.80	248.28	271
2024-10-17	261.40	262.72	259.44	259.49	247.03	491
2024-10-16	261.42	263.11	259.53	260.84	248.31	1,664
2024-10-15	262.80	264.65	259.09	263.58	250.92	472
2024-10-14	260.05	262.66	259.14	261.08	248.54	140
2024-10-11	256.94	260.50	256.94	259.47	247.01	287
2024-10-10	257.84	257.97	255.36	256.81	244.48	430
2024-10-09	255.09	259.20	254.30	258.40	245.99	321
2024-10-08	256.84	257.92	253.11	255.58	243.31	753
2024-10-07	258.22	258.22	255.49	257.07	244.72	371
2024-10-04	261.42	261.97	256.87	256.98	244.64	677
2024-10-03	260.47	261.61	257.96	258.36	245.95	193
2024-10-02	261.93	263.58	260.41	261.67	249.10	382
2024-10-01	261.76	262.95	258.85	260.80	248.28	901
2024-09-30	262.45	263.08	259.89	261.32	248.77	613
2024-09-27	262.55	267.45	262.55	264.13	250.02	460
2024-09-26	259.99	262.59	259.46	262.14	248.13	241
2024-09-25	258.71	259.57	258.53	258.99	245.15	723
2024-09-24	258.62	259.51	256.67	257.32	243.57	493
2024-09-23	254.81	256.53	253.53	256.53	242.82	616
2024-09-20	256.66	257.96	254.07	254.66	241.05	166
2024-09-19	257.00	259.06	255.51	258.04	244.25	502
2024-09-18	255.08	255.73	254.02	254.93	241.31	766
2024-09-17	255.20	258.26	255.20	256.40	242.70	212
2024-09-16	253.74	255.05	252.66	253.58	240.03	381
2024-09-13	249.66	251.63	248.33	251.63	238.19	2,926
2024-09-12	248.80	248.80	244.82	246.76	233.58	1,018
2024-09-11	247.21	248.98	241.73	245.11	232.01	324
2024-09-10	247.03	249.24	244.97	247.41	234.19	230
2024-09-09	245.36	247.21	244.45	245.93	232.79	326
2024-09-06	243.06	245.79	242.78	243.51	230.50	300
2024-09-05	244.77	245.30	241.20	243.39	230.39	2,961
2024-09-04	249.17	249.80	243.15	243.15	230.16	499
2024-09-03	253.56	253.84	248.97	248.97	235.66	701
2024-08-30	252.08	252.26	250.18	250.96	237.55	272
2024-08-29	249.92	251.50	248.87	251.05	237.64	823
2024-08-28	249.43	250.62	248.44	248.44	235.17	436
2024-08-27	248.77	249.83	248.40	249.15	235.84	407
2024-08-23	246.58	248.34	244.07	246.86	233.67	309
2024-08-22	246.99	247.64	244.60	245.94	232.80	1,001
2024-08-21	243.51	246.13	243.51	246.13	232.98	463
2024-08-20	243.15	243.15	241.79	242.39	229.44	445
2024-08-19	242.21	243.24	241.07	242.61	229.65	768
2024-08-16	240.79	242.19	239.54	241.20	228.31	1,961
2024-08-15	243.17	243.17	239.64	239.99	227.17	816
2024-08-14	238.87	240.29	238.11	238.73	225.97	242
2024-08-13	237.69	238.90	235.51	237.81	225.10	653
2024-08-12	239.62	240.05	236.50	237.32	224.64	498
2024-08-09	239.38	240.05	236.60	238.91	226.15	614

← NewerPage 9 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.