Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	187.53	188.20	184.68	187.73	169.61	1,092,700
2022-09-22	192.55	192.74	188.38	188.89	170.66	815,900
2022-09-21	196.78	199.05	192.65	192.72	174.12	1,078,200
2022-09-20	195.56	195.56	192.73	194.84	176.04	891,200
2022-09-19	192.60	197.58	192.49	197.45	178.40	727,400
2022-09-16	193.27	195.29	191.20	194.06	175.33	2,016,700
2022-09-15	199.21	200.18	194.35	194.79	175.99	1,103,200
2022-09-14	200.54	201.14	196.46	198.63	179.46	1,632,000
2022-09-13	203.07	204.99	199.52	200.43	181.09	1,064,800
2022-09-12	207.11	209.33	206.01	207.58	187.55	1,270,600
2022-09-09	204.54	207.51	204.49	206.51	186.58	1,026,500
2022-09-08	201.86	204.55	200.04	203.96	184.28	1,160,400
2022-09-07	197.81	203.15	197.09	202.79	183.22	1,417,300
2022-09-06	195.53	197.79	193.44	197.55	178.49	1,786,900
2022-09-02	198.28	199.88	194.08	195.40	176.54	1,303,000
2022-09-01	194.01	197.47	193.06	197.24	178.21	1,159,200
2022-08-31	197.46	197.46	194.11	194.83	176.03	1,321,500
2022-08-30	197.10	197.45	193.97	196.16	177.23	1,466,000
2022-08-29	198.28	198.54	196.06	196.54	177.57	1,297,700
2022-08-26	208.64	208.64	199.20	199.47	180.22	860,900
2022-08-25	206.25	207.83	205.53	207.82	187.77	618,200
2022-08-24	205.87	206.06	204.57	205.62	185.78	654,000
2022-08-23	205.43	207.79	204.88	205.40	185.58	742,600
2022-08-22	210.77	210.78	205.70	206.43	186.51	1,138,900
2022-08-19	215.75	216.03	212.93	213.70	193.08	1,030,800
2022-08-18	216.76	216.78	215.03	216.60	195.70	453,300
2022-08-17	215.05	216.85	213.52	215.97	195.13	652,200
2022-08-16	213.40	217.91	212.59	217.06	196.11	818,600
2022-08-15	213.50	215.75	212.53	213.99	193.34	2,414,900
2022-08-12	214.31	217.60	213.02	217.46	196.48	595,300
2022-08-11	215.38	216.16	212.77	213.17	192.60	649,800
2022-08-10	212.81	213.79	211.80	213.45	192.85	725,800
2022-08-09	209.01	210.20	208.18	209.02	188.85	902,300
2022-08-08	212.70	213.45	208.55	209.32	189.12	707,500
2022-08-05	207.61	210.87	206.69	210.76	190.42	1,058,700
2022-08-04	208.66	210.45	207.58	209.42	189.21	1,097,000
2022-08-03	205.47	209.54	204.55	208.54	188.42	1,276,200
2022-08-02	203.00	213.21	202.12	204.90	185.13	2,000,300
2022-08-01	206.08	208.26	206.02	207.35	187.34	1,087,000
2022-07-29	204.52	208.39	203.86	207.76	187.71	1,275,900
2022-07-28	198.73	203.86	198.73	203.50	183.86	1,035,200
2022-07-27	194.00	198.91	192.77	197.82	178.73	850,500
2022-07-26	190.82	194.10	190.32	193.76	175.06	894,800
2022-07-25	190.96	191.84	190.07	191.50	173.02	581,300
2022-07-22	191.04	192.77	190.56	191.56	173.07	743,700
2022-07-21	188.06	190.75	186.78	190.69	172.29	619,200
2022-07-20	187.37	188.87	186.15	188.32	170.15	765,700
2022-07-19	182.47	187.73	181.92	187.46	169.37	1,152,100
2022-07-18	181.12	182.24	179.67	180.29	162.89	863,900
2022-07-15	178.86	181.17	177.07	180.62	163.19	858,000
2022-07-14	175.37	176.24	173.52	175.97	158.99	1,271,300
2022-07-13	179.71	180.57	178.19	178.30	161.09	1,154,100
2022-07-12	182.67	186.65	182.16	182.86	165.21	800,700
2022-07-11	181.57	183.73	181.28	182.94	165.29	1,127,500
2022-07-08	184.00	185.23	181.96	182.27	164.68	1,149,200
2022-07-07	182.99	186.00	181.18	185.64	167.73	1,220,900
2022-07-06	183.23	183.72	180.59	182.23	164.65	937,800
2022-07-05	179.97	183.08	177.03	182.66	165.03	1,428,400
2022-07-01	182.95	185.25	180.26	182.89	165.24	779,400
2022-06-30	178.98	182.40	177.77	182.25	164.66	1,486,900

← NewerPage 18 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.