Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	216.98	219.50	216.13	217.29	197.70	732,000
2022-12-16	215.45	217.28	214.66	216.79	197.24	1,922,300
2022-12-15	221.11	221.99	216.32	218.00	198.34	1,138,400
2022-12-14	225.39	228.54	223.52	224.22	204.00	881,000
2022-12-13	230.91	231.69	223.98	225.67	205.32	825,000
2022-12-12	220.62	224.64	219.16	224.25	204.03	1,027,900
2022-12-09	221.81	222.61	219.44	219.76	199.94	916,900
2022-12-08	220.70	223.67	220.45	221.32	201.36	865,200
2022-12-07	221.00	222.53	219.64	220.10	200.25	1,435,200
2022-12-06	224.20	225.38	219.90	221.59	201.61	1,058,400
2022-12-05	225.55	225.91	222.77	224.19	203.97	1,410,200
2022-12-02	225.36	229.38	222.92	228.29	207.70	850,500
2022-12-01	229.75	230.36	225.73	227.43	206.92	1,306,200
2022-11-30	224.20	227.69	222.11	227.47	206.96	2,640,400
2022-11-29	224.38	224.92	221.96	224.37	204.14	1,117,600
2022-11-28	227.04	228.49	223.09	224.16	203.95	1,127,100
2022-11-25	229.50	229.92	228.08	228.97	208.32	417,300
2022-11-23	228.87	230.76	228.33	228.68	208.06	694,800
2022-11-22	228.20	229.43	227.14	228.75	208.12	998,800
2022-11-21	226.65	228.90	225.53	226.01	205.63	969,900
2022-11-18	229.21	229.21	225.31	226.88	206.42	914,900
2022-11-17	225.23	226.55	221.23	226.45	206.03	883,900
2022-11-16	227.71	228.79	226.19	227.65	207.12	714,600
2022-11-15	227.69	230.08	226.01	227.86	207.31	1,023,200
2022-11-14	225.88	230.40	225.30	225.71	205.36	1,269,500
2022-11-11	224.25	227.46	223.66	226.43	206.01	841,100
2022-11-10	219.28	224.60	217.86	224.25	204.03	1,432,800
2022-11-09	213.63	214.65	210.87	211.62	192.54	972,100
2022-11-08	216.76	216.82	212.10	214.68	195.32	986,800
2022-11-07	215.90	216.13	213.82	215.72	196.27	1,083,800
2022-11-04	214.28	215.66	211.26	215.15	195.75	774,600
2022-11-03	206.65	214.34	206.04	211.00	191.97	1,281,000
2022-11-02	211.96	216.59	209.33	209.57	190.67	984,100
2022-11-01	215.00	215.71	211.40	213.29	194.06	818,500
2022-10-31	212.48	214.77	211.99	213.53	194.27	1,294,100
2022-10-28	207.74	214.73	207.08	214.05	194.75	938,600
2022-10-27	208.61	210.19	206.55	206.86	188.21	951,000
2022-10-26	208.03	212.19	206.03	207.56	188.84	1,821,700
2022-10-25	201.06	206.22	196.91	205.87	187.31	2,157,800
2022-10-24	197.31	201.60	196.76	200.78	182.67	1,617,000
2022-10-21	189.51	196.99	188.86	195.62	177.98	3,526,100
2022-10-20	191.85	192.85	188.04	188.98	171.94	1,197,700
2022-10-19	192.06	193.70	189.53	191.95	174.64	929,300
2022-10-18	195.89	196.00	190.03	193.37	175.93	1,174,500
2022-10-17	189.00	191.89	188.97	190.97	173.75	1,263,300
2022-10-14	192.00	192.33	185.49	186.10	169.32	987,000
2022-10-13	180.46	191.65	180.46	190.79	173.59	1,601,900
2022-10-12	186.04	188.25	184.37	185.15	168.45	1,038,400
2022-10-11	185.31	188.27	184.33	186.03	169.25	1,029,000
2022-10-10	189.25	189.25	184.53	186.13	169.35	1,092,700
2022-10-07	190.26	190.38	186.48	187.41	170.51	815,800
2022-10-06	193.25	194.06	191.03	191.90	174.60	1,478,900
2022-10-05	191.02	194.50	190.15	192.81	175.42	906,900
2022-10-04	189.66	193.40	189.26	193.23	175.81	773,700
2022-10-03	182.55	188.42	181.37	186.95	170.09	977,400
2022-09-30	184.72	185.54	180.27	180.65	164.36	1,450,800
2022-09-29	184.72	186.28	182.25	183.88	167.30	1,297,500
2022-09-28	185.21	189.93	184.05	188.47	170.28	1,153,000
2022-09-27	188.48	189.46	182.04	183.51	165.80	1,317,600
2022-09-26	187.18	189.91	186.29	187.24	169.17	1,499,600

← NewerPage 17 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.