Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	261.74	262.00	258.26	260.19	243.48	1,139,800
2024-02-29	263.63	263.63	261.38	262.15	245.31	1,370,400
2024-02-28	262.06	263.67	261.75	262.67	245.80	844,300
2024-02-27	260.83	261.77	258.63	261.51	244.71	1,012,300
2024-02-26	259.23	260.81	258.71	259.75	243.06	907,200
2024-02-23	258.74	260.99	258.74	260.13	243.42	990,600
2024-02-22	258.05	259.33	257.16	258.67	242.05	1,398,300
2024-02-21	256.54	258.08	254.94	258.05	241.47	822,100
2024-02-20	254.00	256.75	253.84	255.60	239.18	1,095,000
2024-02-16	256.50	257.10	252.97	253.92	237.61	1,202,800
2024-02-15	254.26	256.98	253.65	256.83	240.33	903,500
2024-02-14	253.00	254.22	251.76	254.12	237.80	904,200
2024-02-13	254.45	254.69	249.59	251.72	235.55	1,026,800
2024-02-12	255.52	257.23	254.46	256.42	239.95	786,600
2024-02-09	254.41	255.77	253.63	255.75	239.32	685,200
2024-02-08	253.72	254.75	251.32	254.51	238.16	732,400
2024-02-07	256.42	257.65	253.49	254.09	237.77	1,134,500
2024-02-06	252.51	255.72	251.52	255.69	239.26	1,258,300
2024-02-05	253.66	255.13	252.58	254.21	237.88	1,195,700
2024-02-02	254.82	256.49	252.69	256.06	239.61	1,391,800
2024-02-01	254.00	256.22	249.24	255.55	239.13	2,916,000
2024-01-31	267.12	267.12	260.81	260.90	244.14	2,665,600
2024-01-30	263.16	266.36	263.03	265.81	248.73	1,072,400
2024-01-29	261.95	264.18	261.39	264.18	247.21	1,174,000
2024-01-26	262.67	264.19	261.65	262.41	245.55	1,071,900
2024-01-25	260.94	262.70	259.52	262.18	245.34	1,322,100
2024-01-24	262.33	262.61	258.54	258.60	241.99	1,132,800
2024-01-23	258.34	261.06	257.72	260.91	244.15	1,078,300
2024-01-22	256.01	258.40	255.85	257.69	241.14	623,400
2024-01-19	253.23	255.51	250.87	255.51	239.10	895,900
2024-01-18	250.38	253.53	250.02	252.78	236.54	1,047,600
2024-01-17	252.28	253.91	250.06	250.22	234.15	1,177,000
2024-01-16	252.56	254.03	250.86	253.70	237.40	726,500
2024-01-12	256.03	256.96	253.03	253.63	237.34	974,000
2024-01-11	254.32	254.60	251.60	253.97	237.66	1,065,800
2024-01-10	252.84	255.62	252.84	253.98	237.66	1,095,000
2024-01-09	256.17	256.82	254.54	256.41	239.94	772,500
2024-01-08	257.85	258.09	254.84	257.22	240.70	1,155,500
2024-01-05	259.36	260.55	257.00	257.96	241.39	723,400
2024-01-04	259.61	261.72	258.97	259.38	242.72	926,200
2024-01-03	259.30	259.38	257.11	258.30	241.71	876,900
2024-01-02	260.09	262.09	258.76	260.59	243.85	755,700
2023-12-29	261.54	262.82	260.96	261.94	245.11	634,200
2023-12-28	262.01	262.68	261.06	261.88	245.06	764,900
2023-12-27	263.72	265.00	263.00	263.67	245.42	626,200
2023-12-26	261.99	264.78	261.99	263.73	245.48	924,500
2023-12-22	261.21	263.23	261.02	261.91	243.78	496,900
2023-12-21	258.68	260.65	257.89	260.49	242.46	855,600
2023-12-20	258.06	260.71	256.64	256.69	238.93	955,900
2023-12-19	258.75	259.22	257.21	258.59	240.69	831,500
2023-12-18	259.11	259.11	256.63	257.66	239.83	639,800
2023-12-15	257.42	259.97	255.31	258.34	240.46	2,269,700
2023-12-14	255.00	259.86	254.32	259.30	241.35	1,019,400
2023-12-13	252.00	253.57	249.15	252.59	235.11	913,000
2023-12-12	251.84	252.91	250.56	251.75	234.33	982,100
2023-12-11	250.02	251.37	249.59	250.40	233.07	1,115,400
2023-12-08	248.00	250.55	247.43	249.61	232.34	1,781,200
2023-12-07	248.03	248.64	246.82	247.57	230.44	582,200
2023-12-06	245.84	248.98	245.84	246.89	229.80	1,040,400
2023-12-05	246.76	247.59	244.30	244.62	227.69	686,600

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.