Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 246.63 | 247.06 | 244.57 | 245.84 | 232.64 | 595,400 |
| 2024-08-21 | 244.42 | 246.77 | 243.44 | 246.63 | 233.39 | 668,600 |
| 2024-08-20 | 242.58 | 243.93 | 241.85 | 243.38 | 230.31 | 569,800 |
| 2024-08-19 | 242.57 | 243.10 | 241.05 | 242.66 | 229.63 | 571,600 |
| 2024-08-16 | 239.54 | 242.71 | 239.54 | 241.94 | 228.95 | 895,100 |
| 2024-08-15 | 241.16 | 242.80 | 239.50 | 240.26 | 227.36 | 970,000 |
| 2024-08-14 | 238.61 | 240.54 | 237.96 | 238.66 | 225.84 | 554,600 |
| 2024-08-13 | 237.38 | 239.47 | 235.49 | 238.76 | 225.94 | 598,800 |
| 2024-08-12 | 239.20 | 240.00 | 236.35 | 236.62 | 223.91 | 870,800 |
| 2024-08-09 | 239.15 | 240.21 | 236.29 | 239.21 | 226.36 | 652,500 |
| 2024-08-08 | 238.00 | 240.14 | 237.03 | 239.77 | 226.89 | 800,500 |
| 2024-08-07 | 240.20 | 243.63 | 236.41 | 236.86 | 224.14 | 838,300 |
| 2024-08-06 | 239.84 | 242.11 | 237.56 | 238.37 | 225.57 | 1,059,600 |
| 2024-08-05 | 241.95 | 242.74 | 237.55 | 239.36 | 226.51 | 1,190,100 |
| 2024-08-02 | 240.57 | 244.07 | 237.92 | 243.85 | 230.76 | 1,281,600 |
| 2024-08-01 | 247.53 | 248.98 | 240.92 | 242.26 | 229.25 | 1,217,100 |
| 2024-07-31 | 249.24 | 250.24 | 245.78 | 247.28 | 234.00 | 1,813,600 |
| 2024-07-30 | 255.44 | 256.32 | 240.02 | 249.34 | 235.95 | 1,814,600 |
| 2024-07-29 | 247.70 | 249.92 | 246.58 | 248.02 | 234.70 | 1,312,400 |
| 2024-07-26 | 245.48 | 248.79 | 243.69 | 247.49 | 234.20 | 882,200 |
| 2024-07-25 | 239.19 | 246.90 | 238.50 | 243.83 | 230.74 | 970,500 |
| 2024-07-24 | 241.82 | 244.21 | 238.59 | 239.30 | 226.45 | 893,000 |
| 2024-07-23 | 244.62 | 245.75 | 242.74 | 243.06 | 230.01 | 642,900 |
| 2024-07-22 | 244.11 | 245.74 | 240.47 | 245.39 | 232.21 | 763,300 |
| 2024-07-19 | 250.07 | 250.28 | 241.82 | 242.62 | 229.59 | 2,575,400 |
| 2024-07-18 | 251.02 | 254.94 | 249.04 | 249.29 | 235.90 | 1,202,700 |
| 2024-07-17 | 253.28 | 255.00 | 252.62 | 253.89 | 240.26 | 782,200 |
| 2024-07-16 | 247.80 | 253.59 | 247.80 | 253.49 | 239.88 | 983,600 |
| 2024-07-15 | 245.92 | 248.00 | 244.91 | 246.73 | 233.48 | 890,800 |
| 2024-07-12 | 242.39 | 247.02 | 241.58 | 245.93 | 232.72 | 1,072,300 |
| 2024-07-11 | 236.85 | 241.64 | 236.01 | 240.19 | 227.29 | 909,300 |
| 2024-07-10 | 233.27 | 235.94 | 233.17 | 235.91 | 223.24 | 859,200 |
| 2024-07-09 | 232.97 | 235.41 | 232.97 | 234.06 | 221.49 | 804,500 |
| 2024-07-08 | 233.78 | 235.22 | 232.81 | 233.91 | 221.35 | 992,800 |
| 2024-07-05 | 236.00 | 236.00 | 232.80 | 233.14 | 220.62 | 1,312,100 |
| 2024-07-03 | 236.61 | 237.48 | 235.02 | 235.99 | 223.32 | 475,400 |
| 2024-07-02 | 233.34 | 235.67 | 233.34 | 235.51 | 222.86 | 949,400 |
| 2024-07-01 | 238.49 | 238.84 | 232.77 | 233.41 | 220.88 | 913,000 |
| 2024-06-28 | 236.74 | 238.72 | 235.35 | 236.96 | 224.24 | 3,403,600 |
| 2024-06-27 | 238.61 | 239.24 | 235.85 | 237.39 | 223.32 | 1,158,300 |
| 2024-06-26 | 236.71 | 239.31 | 235.00 | 238.88 | 224.72 | 855,800 |
| 2024-06-25 | 241.52 | 241.79 | 237.08 | 237.95 | 223.84 | 793,800 |
| 2024-06-24 | 241.37 | 244.23 | 240.00 | 242.59 | 228.21 | 1,296,100 |
| 2024-06-21 | 243.37 | 243.91 | 239.83 | 240.40 | 226.15 | 1,795,800 |
| 2024-06-20 | 240.15 | 243.85 | 239.40 | 243.33 | 228.91 | 1,193,100 |
| 2024-06-18 | 239.54 | 241.77 | 239.30 | 240.49 | 226.23 | 823,400 |
| 2024-06-17 | 235.56 | 239.58 | 235.20 | 238.95 | 224.79 | 1,170,200 |
| 2024-06-14 | 238.40 | 239.43 | 232.98 | 235.17 | 221.23 | 1,019,500 |
| 2024-06-13 | 238.82 | 240.78 | 237.02 | 240.60 | 226.34 | 842,800 |
| 2024-06-12 | 240.50 | 242.35 | 238.84 | 239.81 | 225.59 | 788,400 |
| 2024-06-11 | 238.36 | 238.48 | 236.51 | 238.24 | 224.12 | 845,100 |
| 2024-06-10 | 239.68 | 240.27 | 238.68 | 239.37 | 225.18 | 655,200 |
| 2024-06-07 | 240.83 | 242.11 | 239.64 | 240.42 | 226.17 | 670,900 |
| 2024-06-06 | 240.70 | 241.97 | 239.46 | 240.97 | 226.69 | 730,200 |
| 2024-06-05 | 241.17 | 242.12 | 239.43 | 241.40 | 227.09 | 582,100 |
| 2024-06-04 | 238.82 | 242.13 | 238.82 | 240.67 | 226.40 | 1,260,100 |
| 2024-06-03 | 242.89 | 243.51 | 238.00 | 239.87 | 225.65 | 1,022,200 |
| 2024-05-31 | 237.84 | 243.05 | 237.47 | 242.75 | 228.36 | 2,501,400 |
| 2024-05-30 | 235.01 | 237.98 | 234.86 | 237.80 | 223.70 | 1,053,400 |
| 2024-05-29 | 235.56 | 236.78 | 234.60 | 235.01 | 221.08 | 1,075,400 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-05-26 | 2:1 |
| 1997-05-28 | 2:1 |
| 1993-06-21 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 1.7200 USD |
| 2026-06-30 | 1.6100 USD |
| 2026-03-31 | 1.6100 USD |
| 2025-12-31 | 1.6100 USD |
| 2025-09-30 | 1.6100 USD |
| 2025-06-30 | 1.5000 USD |
| 2025-03-31 | 1.5000 USD |
| 2024-12-31 | 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.