Illinois Tool Works Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 275.75 | 277.22 | 268.48 | 271.17 | 271.17 | 266 |
| 2026-10-15 | 268.89 | 275.92 | 266.34 | 271.45 | 271.45 | 316 |
| 2026-10-14 | 268.93 | 269.28 | 263.50 | 268.10 | 268.10 | 160 |
| 2026-10-13 | 268.00 | 268.03 | 262.83 | 265.46 | 265.46 | 402 |
| 2026-10-12 | 260.61 | 268.04 | 260.61 | 266.82 | 266.82 | 483 |
| 2026-10-09 | 264.72 | 267.05 | 259.50 | 264.93 | 264.93 | 574 |
| 2026-10-08 | 259.29 | 264.91 | 258.01 | 264.70 | 264.70 | 231 |
| 2026-10-07 | 269.85 | 269.85 | 260.81 | 261.82 | 261.82 | 203 |
| 2026-10-06 | 261.73 | 269.07 | 261.73 | 268.76 | 268.76 | 1,083 |
| 2026-10-05 | 258.58 | 266.00 | 257.85 | 265.79 | 265.79 | 567 |
| 2026-10-02 | 257.75 | 266.40 | 257.75 | 262.33 | 262.33 | 340 |
| 2026-10-01 | 255.09 | 261.58 | 254.41 | 260.46 | 260.46 | 1,890 |
| 2026-09-30 | 269.54 | 269.54 | 260.22 | 260.44 | 260.44 | 264 |
| 2026-09-29 | 277.48 | 277.48 | 266.40 | 266.74 | 266.74 | 772 |
| 2026-09-28 | 274.32 | 277.65 | 268.60 | 274.42 | 272.70 | 752 |
| 2026-09-25 | 272.00 | 276.47 | 269.09 | 273.94 | 272.22 | 265 |
| 2026-09-24 | 268.00 | 275.30 | 268.00 | 271.13 | 269.43 | 136 |
| 2026-09-23 | 277.00 | 277.00 | 267.40 | 273.69 | 271.97 | 288 |
| 2026-09-22 | 264.00 | 272.79 | 264.00 | 269.12 | 267.43 | 632 |
| 2026-09-21 | 269.42 | 273.92 | 266.73 | 267.94 | 266.26 | 439 |
| 2026-09-18 | 270.65 | 272.28 | 262.00 | 269.50 | 267.81 | 302 |
| 2026-09-17 | 266.37 | 273.48 | 265.63 | 268.36 | 266.68 | 1,348 |
| 2026-09-16 | 272.84 | 272.84 | 267.62 | 269.49 | 267.80 | 132 |
| 2026-09-15 | 266.63 | 271.77 | 264.60 | 268.72 | 267.04 | 1,450 |
| 2026-09-14 | 268.16 | 272.69 | 265.01 | 269.89 | 268.20 | 269 |
| 2026-09-11 | 263.58 | 271.62 | 263.54 | 269.27 | 267.58 | 259 |
| 2026-09-10 | 263.37 | 268.89 | 260.00 | 263.34 | 261.69 | 221 |
| 2026-09-09 | 265.00 | 272.27 | 263.51 | 264.57 | 262.91 | 190 |
| 2026-09-08 | 265.23 | 273.86 | 265.23 | 267.85 | 266.17 | 527 |
| 2026-09-04 | 275.67 | 275.67 | 267.85 | 270.70 | 269.00 | 229 |
| 2026-09-03 | 267.68 | 272.74 | 266.42 | 271.04 | 269.34 | 457 |
| 2026-09-02 | 266.88 | 273.59 | 265.66 | 269.20 | 267.51 | 281 |
| 2026-09-01 | 272.49 | 278.02 | 269.23 | 270.16 | 268.47 | 309 |
| 2026-08-28 | 284.70 | 287.71 | 278.33 | 279.77 | 278.02 | 204 |
| 2026-08-27 | 279.09 | 286.59 | 279.00 | 281.22 | 279.46 | 157 |
| 2026-08-26 | 279.00 | 286.25 | 271.65 | 284.41 | 282.63 | 412 |
| 2026-08-25 | 280.37 | 287.86 | 280.37 | 281.66 | 279.89 | 469 |
| 2026-08-24 | 279.00 | 286.64 | 278.12 | 282.88 | 281.11 | 1,130 |
| 2026-08-21 | 280.00 | 289.88 | 280.00 | 282.25 | 280.48 | 162 |
| 2026-08-20 | 281.61 | 289.99 | 280.79 | 283.39 | 281.61 | 237 |
| 2026-08-19 | 284.21 | 290.13 | 282.58 | 286.02 | 284.23 | 315 |
| 2026-08-18 | 285.83 | 293.00 | 284.19 | 285.70 | 283.91 | 168 |
| 2026-08-17 | 291.52 | 299.42 | 286.76 | 289.97 | 288.15 | 307 |
| 2026-08-14 | 289.00 | 294.35 | 287.85 | 290.09 | 288.27 | 301 |
| 2026-08-13 | 295.20 | 297.91 | 286.96 | 290.63 | 288.81 | 140 |
| 2026-08-12 | 292.15 | 297.50 | 289.62 | 292.23 | 290.40 | 158 |
| 2026-08-11 | 296.61 | 298.00 | 291.17 | 294.14 | 292.30 | 145 |
| 2026-08-10 | 293.81 | 299.44 | 284.68 | 295.24 | 293.39 | 243 |
| 2026-08-07 | 291.85 | 299.38 | 290.55 | 296.68 | 294.82 | 595 |
| 2026-08-06 | 293.85 | 301.00 | 292.88 | 295.44 | 293.59 | 212 |
| 2026-08-05 | 295.06 | 299.86 | 291.79 | 296.41 | 294.55 | 192 |
| 2026-08-04 | 286.16 | 295.76 | 284.99 | 295.58 | 293.73 | 250 |
| 2026-08-03 | 284.28 | 293.77 | 284.28 | 286.54 | 284.74 | 643 |
| 2026-07-31 | 289.10 | 289.10 | 275.94 | 286.93 | 285.13 | 333 |
| 2026-07-30 | 288.91 | 295.88 | 281.91 | 284.73 | 282.95 | 270 |
| 2026-07-29 | 292.35 | 299.68 | 288.89 | 291.38 | 289.55 | 792 |
| 2026-07-28 | 288.18 | 302.00 | 280.86 | 297.61 | 295.74 | 1,265 |
| 2026-07-27 | 280.00 | 295.99 | 276.98 | 284.72 | 282.94 | 616 |
| 2026-07-24 | 273.72 | 282.82 | 272.97 | 282.08 | 280.31 | 1,081 |
| 2026-07-23 | 270.03 | 276.63 | 270.03 | 274.34 | 272.62 | 180 |
Page 1 of 20 · 1,170 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.