Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	237.74	238.98	236.93	238.45	220.61	1,031,800
2023-09-07	242.87	243.90	236.12	238.40	220.56	1,246,000
2023-09-06	241.75	244.69	241.75	244.20	225.93	871,200
2023-09-05	246.59	247.07	242.03	242.35	224.22	995,400
2023-09-01	248.89	249.64	246.16	247.37	228.86	631,300
2023-08-31	248.50	250.19	247.35	247.35	228.84	1,043,400
2023-08-30	246.16	248.56	245.30	248.27	229.70	1,014,200
2023-08-29	241.83	246.66	241.83	245.63	227.25	758,000
2023-08-28	241.00	243.89	240.88	242.43	224.29	525,900
2023-08-25	239.75	241.38	237.73	240.57	222.57	667,600
2023-08-24	240.09	243.36	237.64	237.67	219.89	669,500
2023-08-23	236.22	241.06	236.01	240.77	222.76	628,500
2023-08-22	237.19	237.97	235.19	235.99	218.33	573,600
2023-08-21	236.00	236.48	234.12	235.75	218.11	659,700
2023-08-18	235.79	238.42	235.40	235.78	218.14	885,800
2023-08-17	237.47	238.33	235.98	236.87	219.15	843,700
2023-08-16	237.80	240.00	236.54	237.02	219.29	630,400
2023-08-15	237.13	238.16	236.16	237.45	219.69	626,200
2023-08-14	237.43	239.01	235.88	238.95	221.07	1,166,600
2023-08-11	241.00	241.72	236.95	237.43	219.67	1,889,700
2023-08-10	246.65	248.91	241.58	241.80	223.71	1,621,500
2023-08-09	249.41	249.60	246.39	246.90	228.43	724,800
2023-08-08	247.95	249.39	244.47	248.74	230.13	887,600
2023-08-07	247.94	250.91	247.90	249.73	231.05	1,074,300
2023-08-04	249.99	250.26	246.24	246.64	228.19	1,219,300
2023-08-03	248.54	253.14	248.54	250.23	231.51	1,107,600
2023-08-02	250.51	255.47	248.35	250.02	231.31	1,883,600
2023-08-01	255.47	256.46	247.30	251.85	233.01	2,058,300
2023-07-31	260.97	264.19	260.06	263.32	243.62	2,141,200
2023-07-28	257.13	260.15	256.53	260.01	240.56	1,294,700
2023-07-27	256.13	257.44	254.42	255.61	236.49	908,600
2023-07-26	254.95	257.33	253.69	255.40	236.29	835,100
2023-07-25	253.44	256.65	251.83	255.98	236.83	701,800
2023-07-24	255.89	257.80	254.30	254.34	235.31	675,900
2023-07-21	256.15	256.56	254.46	255.57	236.45	2,819,300
2023-07-20	254.59	256.61	252.94	255.51	236.39	879,100
2023-07-19	254.08	255.65	252.06	254.96	235.89	931,300
2023-07-18	250.95	254.66	250.48	254.46	235.42	910,400
2023-07-17	249.36	251.60	248.54	251.17	232.38	910,600
2023-07-14	248.91	249.61	246.45	249.57	230.90	925,100
2023-07-13	251.22	251.24	248.80	249.13	230.49	880,300
2023-07-12	253.91	254.24	251.11	251.38	232.57	839,200
2023-07-11	249.29	251.99	248.71	251.19	232.40	892,500
2023-07-10	243.89	249.01	243.89	248.35	229.77	826,800
2023-07-07	241.49	247.14	241.09	243.81	225.57	986,300
2023-07-06	244.22	245.14	241.60	242.49	224.35	1,109,300
2023-07-05	247.87	248.72	245.91	246.10	227.69	725,400
2023-07-03	248.70	250.97	246.90	250.90	232.13	512,800
2023-06-30	250.76	251.39	249.20	250.16	231.44	878,700
2023-06-29	246.33	248.89	243.62	248.51	229.92	847,200
2023-06-28	249.48	250.14	247.56	248.07	228.30	728,100
2023-06-27	246.98	250.46	246.16	249.62	229.73	1,048,500
2023-06-26	242.51	246.19	242.51	245.27	225.72	860,800
2023-06-23	240.01	242.84	238.64	242.25	222.94	1,361,600
2023-06-22	245.70	245.70	241.41	241.98	222.69	892,000
2023-06-21	242.74	246.42	241.46	244.93	225.41	968,900
2023-06-20	246.42	247.23	243.37	244.06	224.61	1,159,000
2023-06-16	249.45	250.47	246.03	247.99	228.23	2,187,600
2023-06-15	243.08	247.16	243.08	246.80	227.13	1,085,600
2023-06-14	246.32	246.68	242.67	244.46	224.98	971,500

← NewerPage 14 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.