Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	178.98	182.40	177.77	182.25	164.66	1,486,900
2022-06-29	182.15	182.18	178.86	180.79	163.34	749,500
2022-06-28	188.20	189.56	182.62	182.99	164.23	979,300
2022-06-27	188.89	189.39	185.82	187.30	168.10	1,381,100
2022-06-24	181.43	187.93	180.99	187.92	168.65	1,507,200
2022-06-23	181.03	182.98	178.15	180.10	161.64	695,000
2022-06-22	178.68	182.70	178.48	181.38	162.78	1,019,900
2022-06-21	180.12	182.26	178.61	181.28	162.69	1,029,300
2022-06-17	178.65	180.46	177.33	178.25	159.98	2,128,600
2022-06-16	183.17	183.17	178.07	179.17	160.80	1,324,000
2022-06-15	187.12	189.07	184.34	186.41	167.30	1,304,300
2022-06-14	188.61	189.82	184.45	185.93	166.87	1,206,600
2022-06-13	192.91	194.35	187.46	188.62	169.28	1,297,400
2022-06-10	199.84	200.29	196.71	196.77	176.60	1,173,500
2022-06-09	205.71	208.23	203.16	203.36	182.51	810,600
2022-06-08	208.29	209.13	205.79	206.34	185.19	677,800
2022-06-07	207.47	210.42	204.32	210.14	188.60	922,600
2022-06-06	208.34	209.47	207.55	208.17	186.83	458,400
2022-06-03	207.57	208.32	206.58	207.83	186.52	514,300
2022-06-02	207.52	209.46	204.83	209.26	187.81	483,500
2022-06-01	209.42	209.68	203.59	205.98	184.86	817,800
2022-05-31	204.35	209.07	202.58	208.07	186.74	2,172,200
2022-05-27	205.77	206.83	204.12	206.74	185.54	792,400
2022-05-26	203.66	205.35	202.98	204.33	183.38	835,400
2022-05-25	202.23	203.18	199.42	201.93	181.23	870,200
2022-05-24	201.80	204.31	198.76	203.22	182.39	1,169,800
2022-05-23	204.20	204.28	201.43	202.49	181.73	1,007,400
2022-05-20	201.45	202.09	197.83	201.77	181.08	1,179,300
2022-05-19	201.11	203.65	198.91	200.80	180.21	1,603,500
2022-05-18	209.78	210.23	202.83	203.39	182.54	1,208,800
2022-05-17	209.74	212.45	208.08	212.24	190.48	958,500
2022-05-16	205.29	207.98	201.79	207.07	185.84	921,600
2022-05-13	208.56	209.24	204.45	207.64	186.35	1,492,000
2022-05-12	203.37	207.84	202.77	207.59	186.31	1,590,800
2022-05-11	203.45	206.46	202.02	203.83	182.93	1,040,100
2022-05-10	211.55	211.92	203.08	203.56	182.69	1,554,500
2022-05-09	207.09	211.93	206.28	209.44	187.97	1,634,100
2022-05-06	206.97	210.28	204.17	209.27	187.82	1,612,600
2022-05-05	211.09	212.66	206.87	208.17	186.83	1,955,300
2022-05-04	204.91	213.72	203.82	213.01	191.17	1,786,000
2022-05-03	209.90	213.84	199.86	204.20	183.26	1,916,700
2022-05-02	197.17	201.66	195.79	200.01	179.50	1,881,900
2022-04-29	201.59	203.54	196.43	197.11	176.90	1,922,900
2022-04-28	200.12	204.04	198.42	202.72	181.94	1,113,000
2022-04-27	198.60	201.71	197.76	198.31	177.98	1,163,700
2022-04-26	202.27	204.00	198.52	198.60	178.24	1,046,700
2022-04-25	203.18	204.75	199.33	204.12	183.19	957,900
2022-04-22	206.70	207.59	203.15	203.35	182.50	906,400
2022-04-21	208.64	210.59	207.21	208.29	186.94	1,093,000
2022-04-20	205.64	208.64	205.21	206.54	185.37	876,700
2022-04-19	198.32	203.57	197.66	203.39	182.54	956,900
2022-04-18	195.96	198.32	195.25	196.63	176.47	968,800
2022-04-14	199.50	199.62	196.00	196.27	176.15	1,540,800
2022-04-13	199.50	200.00	198.66	199.34	178.90	1,021,400
2022-04-12	201.36	203.95	198.79	199.81	179.32	1,009,500
2022-04-11	203.15	204.61	200.44	200.81	180.22	760,900
2022-04-08	205.07	205.79	202.92	203.65	182.77	821,700
2022-04-07	203.53	205.86	201.86	204.93	183.92	1,066,100
2022-04-06	203.68	206.41	202.68	205.14	184.11	1,086,000
2022-04-05	208.21	209.76	205.88	206.43	185.27	712,400

← NewerPage 19 of 79 · 4,730 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.