Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	231.98	231.98	226.56	229.81	210.34	3,897,900
2023-03-16	226.57	231.55	225.61	230.34	210.82	1,332,300
2023-03-15	230.13	230.55	223.88	228.55	209.18	2,232,200
2023-03-14	233.16	235.48	230.81	234.14	214.30	1,322,700
2023-03-13	228.06	232.20	226.60	230.26	210.75	1,189,500
2023-03-10	235.64	236.21	229.78	230.27	210.76	1,231,300
2023-03-09	238.50	239.58	234.50	234.79	214.89	667,600
2023-03-08	236.49	237.89	235.94	237.13	217.04	574,800
2023-03-07	238.76	238.76	236.17	236.49	216.45	650,400
2023-03-06	238.88	240.88	238.59	238.71	218.48	622,600
2023-03-03	237.40	239.21	235.76	238.93	218.68	677,000
2023-03-02	231.13	236.89	230.50	235.95	215.96	939,700
2023-03-01	232.32	233.77	230.81	232.31	212.63	1,168,500
2023-02-28	233.00	235.47	232.56	233.16	213.40	1,178,600
2023-02-27	234.95	235.77	232.35	232.80	213.07	598,500
2023-02-24	231.25	233.23	230.05	232.70	212.98	742,400
2023-02-23	234.68	235.59	230.88	233.89	214.07	1,253,700
2023-02-22	234.23	235.43	232.12	233.55	213.76	816,900
2023-02-21	238.08	238.67	233.11	233.40	213.62	1,148,700
2023-02-17	237.34	240.73	236.33	240.34	219.97	902,000
2023-02-16	236.78	239.42	235.69	237.48	217.36	708,600
2023-02-15	237.23	240.26	236.66	240.05	219.71	910,100
2023-02-14	238.50	240.11	235.96	238.05	217.88	831,000
2023-02-13	236.50	239.56	235.53	239.47	219.18	987,400
2023-02-10	234.62	236.11	233.14	235.52	215.56	840,800
2023-02-09	239.04	239.88	234.24	235.01	215.10	744,600
2023-02-08	237.80	239.54	235.65	236.74	216.68	1,186,500
2023-02-07	240.87	241.65	236.64	239.26	218.99	1,639,600
2023-02-06	245.50	246.98	241.84	242.17	221.65	1,153,200
2023-02-03	249.19	250.38	244.73	246.73	225.82	1,864,200
2023-02-02	248.43	253.37	244.87	250.54	229.31	2,288,900
2023-02-01	236.00	241.99	234.74	239.55	219.25	1,861,600
2023-01-31	230.74	236.37	229.80	236.04	216.04	1,723,900
2023-01-30	229.49	231.93	228.96	229.95	210.47	850,000
2023-01-27	226.91	231.62	226.91	230.67	211.12	656,500
2023-01-26	229.48	229.77	226.40	228.67	209.29	651,000
2023-01-25	226.49	229.05	224.12	228.38	209.03	668,800
2023-01-24	229.29	232.00	226.54	229.35	209.92	1,129,800
2023-01-23	226.31	230.35	225.20	229.01	209.60	666,300
2023-01-20	221.85	226.43	219.95	226.28	207.11	1,084,700
2023-01-19	227.41	227.41	220.40	220.99	202.26	1,651,900
2023-01-18	232.91	234.37	227.11	227.80	208.50	974,500
2023-01-17	233.93	235.14	231.70	232.31	212.63	992,300
2023-01-13	230.96	233.93	230.15	233.24	213.48	701,800
2023-01-12	231.31	233.74	229.21	232.32	212.63	843,000
2023-01-11	228.91	230.88	228.28	230.69	211.14	789,600
2023-01-10	226.81	228.85	226.70	227.48	208.20	803,900
2023-01-09	227.27	229.98	226.15	226.96	207.73	1,228,400
2023-01-06	221.90	227.69	221.49	226.95	207.72	824,800
2023-01-05	219.57	220.68	218.00	218.88	200.33	871,500
2023-01-04	221.79	223.21	218.47	220.82	202.11	929,900
2023-01-03	220.65	221.67	217.85	220.32	201.65	746,000
2022-12-30	221.12	221.12	218.17	220.30	201.63	635,300
2022-12-29	221.00	222.78	220.20	221.97	203.16	712,000
2022-12-28	224.50	225.81	220.06	220.43	200.55	952,100
2022-12-27	221.98	224.36	221.17	223.74	203.56	766,900
2022-12-23	219.61	222.64	219.17	221.97	201.95	627,400
2022-12-22	220.92	220.92	216.43	220.19	200.33	880,200
2022-12-21	219.82	222.36	219.54	222.31	202.26	735,100
2022-12-20	216.99	219.15	216.45	218.09	198.42	771,700

← NewerPage 16 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.