Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 239.85 | 241.14 | 236.84 | 237.41 | 223.34 | 1,224,800 |
| 2024-05-24 | 241.96 | 242.53 | 238.84 | 240.07 | 225.84 | 997,900 |
| 2024-05-23 | 245.65 | 245.65 | 240.27 | 241.45 | 227.14 | 1,621,100 |
| 2024-05-22 | 247.96 | 249.98 | 247.54 | 248.74 | 234.00 | 975,000 |
| 2024-05-21 | 250.35 | 250.64 | 248.55 | 248.78 | 234.03 | 901,200 |
| 2024-05-20 | 250.62 | 251.15 | 249.04 | 250.59 | 235.74 | 701,400 |
| 2024-05-17 | 250.22 | 250.71 | 248.47 | 250.60 | 235.74 | 961,800 |
| 2024-05-16 | 248.43 | 250.22 | 246.60 | 249.77 | 234.96 | 1,113,200 |
| 2024-05-15 | 250.43 | 251.70 | 248.47 | 249.09 | 234.32 | 1,045,200 |
| 2024-05-14 | 251.73 | 252.35 | 249.30 | 249.38 | 234.60 | 781,000 |
| 2024-05-13 | 251.08 | 251.95 | 249.72 | 250.29 | 235.45 | 628,500 |
| 2024-05-10 | 250.73 | 251.04 | 249.00 | 250.33 | 235.49 | 585,400 |
| 2024-05-09 | 247.48 | 249.81 | 247.48 | 249.73 | 234.93 | 574,700 |
| 2024-05-08 | 246.69 | 247.85 | 245.93 | 247.40 | 232.73 | 621,400 |
| 2024-05-07 | 246.88 | 248.00 | 246.16 | 247.14 | 232.49 | 728,800 |
| 2024-05-06 | 245.04 | 246.19 | 243.53 | 245.19 | 230.66 | 758,700 |
| 2024-05-03 | 243.16 | 244.52 | 241.24 | 243.92 | 229.46 | 929,900 |
| 2024-05-02 | 242.71 | 243.30 | 239.46 | 242.04 | 227.69 | 1,325,900 |
| 2024-05-01 | 244.89 | 245.84 | 241.94 | 242.27 | 227.91 | 1,304,300 |
| 2024-04-30 | 250.43 | 251.75 | 242.63 | 244.11 | 229.64 | 2,423,700 |
| 2024-04-29 | 248.03 | 250.94 | 248.03 | 249.24 | 234.47 | 1,629,700 |
| 2024-04-26 | 247.79 | 250.09 | 247.79 | 248.28 | 233.56 | 947,200 |
| 2024-04-25 | 250.24 | 251.98 | 247.15 | 248.16 | 233.45 | 1,144,700 |
| 2024-04-24 | 250.17 | 251.94 | 249.22 | 251.76 | 236.84 | 1,252,500 |
| 2024-04-23 | 250.67 | 252.48 | 250.13 | 250.64 | 235.78 | 891,200 |
| 2024-04-22 | 251.11 | 252.71 | 249.38 | 249.96 | 235.14 | 1,004,400 |
| 2024-04-19 | 249.41 | 250.92 | 248.48 | 250.46 | 235.61 | 2,118,600 |
| 2024-04-18 | 250.53 | 250.82 | 248.08 | 248.83 | 234.08 | 810,800 |
| 2024-04-17 | 252.74 | 252.85 | 249.03 | 249.54 | 234.75 | 845,300 |
| 2024-04-16 | 253.86 | 254.32 | 250.81 | 251.21 | 236.32 | 1,032,100 |
| 2024-04-15 | 256.48 | 257.58 | 253.39 | 253.83 | 238.78 | 2,036,400 |
| 2024-04-12 | 255.70 | 256.31 | 251.95 | 253.51 | 238.48 | 1,132,400 |
| 2024-04-11 | 258.96 | 260.75 | 257.24 | 257.68 | 242.41 | 1,104,300 |
| 2024-04-10 | 260.42 | 261.30 | 257.71 | 259.29 | 243.92 | 761,800 |
| 2024-04-09 | 262.53 | 264.41 | 259.89 | 262.58 | 247.01 | 917,200 |
| 2024-04-08 | 263.78 | 264.71 | 261.80 | 262.04 | 246.51 | 771,800 |
| 2024-04-05 | 263.12 | 264.26 | 262.03 | 262.94 | 247.35 | 908,500 |
| 2024-04-04 | 266.61 | 268.04 | 261.55 | 261.78 | 246.26 | 1,064,100 |
| 2024-04-03 | 263.54 | 264.88 | 263.33 | 264.21 | 248.55 | 856,700 |
| 2024-04-02 | 266.10 | 266.56 | 263.59 | 263.93 | 248.28 | 906,700 |
| 2024-04-01 | 268.13 | 268.59 | 265.15 | 265.23 | 249.51 | 919,900 |
| 2024-03-28 | 269.02 | 269.69 | 267.37 | 268.33 | 252.42 | 1,132,500 |
| 2024-03-27 | 265.78 | 268.28 | 265.56 | 268.21 | 252.31 | 887,000 |
| 2024-03-26 | 265.96 | 267.12 | 265.28 | 265.49 | 248.44 | 978,400 |
| 2024-03-25 | 267.95 | 269.19 | 265.69 | 265.86 | 248.78 | 969,600 |
| 2024-03-22 | 270.84 | 271.15 | 268.35 | 268.66 | 251.40 | 1,046,200 |
| 2024-03-21 | 268.87 | 270.54 | 268.36 | 270.33 | 252.96 | 1,164,700 |
| 2024-03-20 | 266.79 | 268.86 | 264.98 | 268.75 | 251.49 | 818,600 |
| 2024-03-19 | 263.82 | 267.08 | 263.82 | 266.33 | 249.22 | 1,117,500 |
| 2024-03-18 | 269.00 | 269.24 | 264.66 | 264.86 | 247.85 | 970,600 |
| 2024-03-15 | 262.81 | 266.95 | 262.81 | 266.92 | 249.77 | 11,556,400 |
| 2024-03-14 | 265.22 | 266.81 | 262.64 | 264.92 | 247.90 | 2,400,300 |
| 2024-03-13 | 263.60 | 264.17 | 261.98 | 262.67 | 245.80 | 1,588,300 |
| 2024-03-12 | 262.33 | 263.55 | 260.29 | 262.88 | 245.99 | 1,053,000 |
| 2024-03-11 | 261.71 | 261.91 | 259.43 | 261.78 | 244.96 | 1,200,400 |
| 2024-03-08 | 261.98 | 262.96 | 260.77 | 261.18 | 244.40 | 912,900 |
| 2024-03-07 | 262.65 | 263.32 | 260.55 | 261.48 | 244.68 | 1,160,100 |
| 2024-03-06 | 258.84 | 261.72 | 258.47 | 260.26 | 243.54 | 1,107,300 |
| 2024-03-05 | 259.12 | 260.90 | 257.23 | 257.88 | 241.31 | 1,383,700 |
| 2024-03-04 | 254.06 | 260.43 | 254.01 | 259.07 | 242.43 | 1,652,400 |
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.