Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	240.65	244.73	239.94	244.60	225.11	944,500
2023-06-12	238.34	239.87	236.68	239.77	220.66	692,700
2023-06-09	237.71	237.78	234.12	237.51	218.58	913,100
2023-06-08	235.72	237.31	234.48	237.01	218.12	906,900
2023-06-07	229.66	237.06	228.28	236.44	217.60	1,597,300
2023-06-06	224.50	229.21	223.55	228.98	210.73	827,700
2023-06-05	228.50	228.50	225.22	225.60	207.62	899,500
2023-06-02	224.51	229.35	223.76	229.18	210.91	941,600
2023-06-01	219.02	222.02	217.06	221.98	204.29	1,136,800
2023-05-31	222.16	223.18	217.39	218.73	201.30	2,594,500
2023-05-30	224.92	225.85	221.91	223.40	205.59	1,001,000
2023-05-26	222.50	225.37	222.28	225.07	207.13	894,300
2023-05-25	222.84	224.15	220.66	221.89	204.21	925,300
2023-05-24	223.33	223.64	221.18	221.98	204.29	1,086,300
2023-05-23	225.20	226.69	223.06	223.06	205.28	1,090,800
2023-05-22	227.69	228.75	223.58	227.33	209.21	1,054,600
2023-05-19	229.50	230.00	226.16	228.04	209.87	1,971,300
2023-05-18	228.59	231.14	223.64	227.66	209.52	1,484,700
2023-05-17	227.57	229.74	226.46	229.35	211.07	937,000
2023-05-16	228.24	228.24	225.50	226.00	207.99	875,500
2023-05-15	229.30	230.57	227.80	229.27	211.00	800,700
2023-05-12	229.34	229.97	225.84	228.52	210.31	858,100
2023-05-11	227.08	228.01	225.57	227.90	209.74	905,600
2023-05-10	229.86	230.60	225.05	228.75	210.52	1,164,400
2023-05-09	227.19	228.96	226.31	228.25	210.06	732,500
2023-05-08	230.94	232.74	227.79	228.63	210.41	821,700
2023-05-05	229.58	231.23	227.74	230.31	211.95	1,079,500
2023-05-04	232.58	232.58	227.05	227.19	209.08	1,334,800
2023-05-03	233.90	235.98	231.04	232.20	213.69	1,731,300
2023-05-02	236.99	238.45	229.76	234.39	215.71	2,445,500
2023-05-01	242.93	247.09	242.41	245.81	226.22	1,728,800
2023-04-28	240.90	242.86	240.70	241.94	222.66	1,444,300
2023-04-27	233.43	240.94	232.94	240.56	221.39	1,058,500
2023-04-26	234.00	234.99	231.20	231.37	212.93	868,100
2023-04-25	236.71	238.18	234.99	235.03	216.30	612,400
2023-04-24	236.20	238.43	236.20	237.69	218.75	843,100
2023-04-21	236.44	236.94	233.99	236.19	217.37	562,700
2023-04-20	232.17	236.36	231.69	235.66	216.88	857,700
2023-04-19	234.68	234.68	232.45	233.17	214.59	635,300
2023-04-18	233.61	235.98	232.63	235.32	216.56	992,000
2023-04-17	231.09	233.31	230.27	232.80	214.25	796,400
2023-04-14	230.83	234.62	230.41	231.32	212.88	838,200
2023-04-13	231.21	231.79	226.52	231.23	212.80	1,105,800
2023-04-12	230.81	233.50	230.50	232.35	213.83	1,033,100
2023-04-11	229.80	232.04	229.06	230.56	212.18	864,800
2023-04-10	226.45	229.18	225.47	228.73	210.50	963,700
2023-04-06	228.46	228.77	226.42	227.70	209.55	1,061,400
2023-04-05	232.91	233.49	228.73	229.41	211.13	1,105,800
2023-04-04	244.52	244.59	233.40	234.49	215.80	1,240,000
2023-04-03	242.09	245.07	241.23	244.38	224.90	1,111,600
2023-03-31	241.28	243.74	240.62	243.45	224.05	1,043,100
2023-03-30	239.21	242.17	238.92	239.88	220.76	991,100
2023-03-29	236.54	239.47	235.50	239.44	219.15	1,427,700
2023-03-28	232.92	235.05	232.49	234.11	214.27	1,243,300
2023-03-27	233.58	234.23	231.55	232.65	212.94	723,000
2023-03-24	229.50	231.93	227.76	231.62	211.99	1,049,600
2023-03-23	231.55	234.31	229.17	231.28	211.68	1,148,900
2023-03-22	234.89	236.60	230.91	231.12	211.54	1,172,400
2023-03-21	236.18	237.16	232.91	235.16	215.23	1,392,200
2023-03-20	231.19	234.10	230.46	233.89	214.07	1,292,200

← NewerPage 15 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.