Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	243.60	247.80	243.08	247.57	230.44	807,200
2023-12-01	241.73	245.57	240.40	245.24	228.27	774,300
2023-11-30	241.79	242.61	238.98	242.21	225.45	2,014,400
2023-11-29	243.16	243.73	240.50	240.83	224.16	698,500
2023-11-28	242.00	242.64	240.26	241.25	224.55	971,100
2023-11-27	240.68	242.27	238.69	241.80	225.07	777,800
2023-11-24	240.81	241.85	240.26	241.85	225.11	284,800
2023-11-22	242.41	242.72	239.82	240.70	224.04	931,500
2023-11-21	239.70	242.04	239.20	241.81	225.07	1,052,600
2023-11-20	239.61	240.62	237.60	239.62	223.04	942,800
2023-11-17	240.15	240.61	238.75	239.92	223.32	1,251,700
2023-11-16	237.73	240.33	237.73	239.02	222.48	792,500
2023-11-15	237.11	240.03	237.11	237.52	221.08	878,900
2023-11-14	236.00	238.47	235.16	236.43	220.07	1,021,200
2023-11-13	231.51	232.90	231.21	232.11	216.05	747,600
2023-11-10	229.46	232.63	228.44	232.49	216.40	1,178,300
2023-11-09	229.50	230.18	227.66	228.50	212.69	1,121,200
2023-11-08	230.00	230.97	227.96	229.01	213.16	1,204,200
2023-11-07	230.74	231.35	229.08	229.89	213.98	1,093,600
2023-11-06	233.00	233.95	230.55	231.15	215.15	1,043,600
2023-11-03	234.39	237.57	231.97	233.11	216.98	1,098,400
2023-11-02	227.17	232.08	225.88	231.71	215.67	1,282,000
2023-11-01	224.99	225.44	221.84	224.54	209.00	931,800
2023-10-31	223.30	224.75	221.82	224.12	208.61	1,767,500
2023-10-30	224.11	226.62	222.53	223.58	208.11	921,400
2023-10-27	224.16	227.04	222.21	223.26	207.81	1,118,800
2023-10-26	226.85	229.49	223.26	224.16	208.65	1,304,400
2023-10-25	221.70	226.90	219.01	225.97	210.33	2,168,900
2023-10-24	225.51	226.00	217.50	223.06	207.62	2,174,500
2023-10-23	225.50	225.88	222.32	222.45	207.05	1,586,600
2023-10-20	225.23	226.74	222.64	223.56	208.09	2,513,300
2023-10-19	224.81	228.74	224.00	224.90	209.34	1,309,000
2023-10-18	233.18	233.18	225.18	225.41	209.81	1,145,200
2023-10-17	232.36	235.93	231.68	235.30	219.02	801,700
2023-10-16	233.56	235.57	231.56	233.61	217.44	1,047,300
2023-10-13	234.00	234.86	230.63	231.50	215.48	1,098,200
2023-10-12	236.00	236.00	232.41	233.73	217.55	1,087,300
2023-10-11	235.48	236.96	234.92	236.61	220.23	820,500
2023-10-10	235.74	237.57	234.43	234.98	218.72	953,700
2023-10-09	233.84	235.06	231.37	234.48	218.25	917,700
2023-10-06	231.94	236.47	231.56	235.05	218.78	1,132,000
2023-10-05	231.67	234.68	230.61	232.83	216.72	1,066,200
2023-10-04	230.57	232.89	229.08	232.07	216.01	969,300
2023-10-03	229.22	231.13	228.83	230.41	214.46	1,072,600
2023-10-02	229.82	231.28	228.40	230.08	214.16	1,187,800
2023-09-29	233.69	234.44	228.75	230.31	214.37	827,100
2023-09-28	229.59	233.97	227.00	232.05	215.99	1,078,900
2023-09-27	231.49	232.85	230.00	232.40	215.01	801,700
2023-09-26	232.97	234.06	230.09	230.09	212.88	837,000
2023-09-25	232.73	235.15	232.73	234.47	216.93	577,100
2023-09-22	232.08	235.15	232.03	233.51	216.04	994,900
2023-09-21	235.24	235.24	231.91	232.11	214.74	1,028,400
2023-09-20	239.16	241.14	235.89	236.20	218.53	766,900
2023-09-19	237.10	238.31	235.71	237.52	219.75	958,900
2023-09-18	238.73	239.52	237.21	237.71	219.93	1,003,900
2023-09-15	239.01	240.27	236.82	238.31	220.48	1,541,500
2023-09-14	240.13	242.06	238.27	239.67	221.74	986,300
2023-09-13	237.67	239.78	236.10	237.91	220.11	1,152,700
2023-09-12	236.92	239.74	236.85	237.51	219.74	1,011,800
2023-09-11	239.53	240.02	236.35	238.04	220.23	1,065,200

← NewerPage 13 of 79 · 4,729 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.