Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 273.43 | 277.03 | 271.27 | 276.91 | 275.13 | 1,491,800 |
| 2026-07-22 | 272.77 | 275.76 | 272.14 | 273.93 | 272.17 | 1,204,400 |
| 2026-07-21 | 272.54 | 274.21 | 270.00 | 271.99 | 270.24 | 1,593,800 |
| 2026-07-20 | 277.02 | 277.29 | 270.60 | 271.69 | 269.94 | 2,062,600 |
| 2026-07-17 | 279.15 | 285.07 | 275.32 | 276.05 | 274.27 | 1,850,600 |
| 2026-07-16 | 271.63 | 283.48 | 270.67 | 282.97 | 281.15 | 1,590,800 |
| 2026-07-15 | 271.66 | 272.46 | 269.24 | 271.41 | 269.66 | 918,500 |
| 2026-07-14 | 274.41 | 274.88 | 271.33 | 272.28 | 270.53 | 1,329,800 |
| 2026-07-13 | 271.50 | 274.55 | 269.93 | 271.50 | 269.75 | 1,248,500 |
| 2026-07-10 | 265.97 | 271.12 | 265.58 | 268.81 | 267.08 | 1,119,500 |
| 2026-07-09 | 267.34 | 267.98 | 263.55 | 265.48 | 263.77 | 1,174,000 |
| 2026-07-08 | 267.59 | 269.01 | 264.20 | 265.10 | 263.39 | 1,182,000 |
| 2026-07-07 | 274.94 | 274.96 | 269.21 | 271.09 | 269.34 | 1,064,300 |
| 2026-07-06 | 273.35 | 275.60 | 271.57 | 274.27 | 272.50 | 1,044,500 |
| 2026-07-02 | 271.17 | 273.12 | 267.00 | 272.76 | 271.00 | 1,260,900 |
| 2026-07-01 | 268.77 | 272.15 | 265.86 | 268.97 | 267.24 | 1,408,300 |
| 2026-06-30 | 265.78 | 271.53 | 263.85 | 270.47 | 268.73 | 2,149,600 |
| 2026-06-29 | 266.87 | 268.57 | 265.27 | 267.47 | 264.15 | 1,121,100 |
| 2026-06-26 | 270.11 | 270.31 | 266.59 | 267.71 | 264.38 | 1,965,000 |
| 2026-06-25 | 265.87 | 273.25 | 265.28 | 270.60 | 267.24 | 1,650,900 |
| 2026-06-24 | 262.49 | 265.55 | 261.77 | 263.68 | 260.40 | 1,823,300 |
| 2026-06-23 | 263.03 | 264.90 | 261.25 | 261.64 | 258.39 | 1,330,300 |
| 2026-06-22 | 263.57 | 266.36 | 261.86 | 265.31 | 262.01 | 1,113,900 |
| 2026-06-18 | 264.98 | 269.51 | 263.54 | 264.09 | 260.81 | 2,590,000 |
| 2026-06-17 | 265.43 | 269.12 | 261.00 | 262.11 | 258.85 | 1,698,800 |
| 2026-06-16 | 264.37 | 266.57 | 263.37 | 265.78 | 262.48 | 1,579,400 |
| 2026-06-15 | 259.85 | 263.47 | 259.31 | 262.51 | 259.25 | 1,725,900 |
| 2026-06-12 | 256.68 | 257.48 | 254.15 | 257.43 | 254.23 | 817,900 |
| 2026-06-11 | 250.91 | 256.03 | 250.64 | 254.45 | 251.29 | 1,201,500 |
| 2026-06-10 | 254.56 | 257.46 | 250.11 | 250.17 | 247.06 | 1,350,000 |
| 2026-06-09 | 254.32 | 257.47 | 254.20 | 256.55 | 253.36 | 1,637,400 |
| 2026-06-08 | 253.17 | 254.80 | 250.94 | 252.39 | 249.26 | 1,075,800 |
| 2026-06-05 | 252.39 | 253.79 | 251.79 | 252.72 | 249.58 | 1,582,600 |
| 2026-06-04 | 253.72 | 253.72 | 249.84 | 251.12 | 248.00 | 966,300 |
| 2026-06-03 | 250.09 | 252.05 | 247.31 | 250.26 | 247.15 | 1,020,800 |
| 2026-06-02 | 246.88 | 249.62 | 246.11 | 248.58 | 245.49 | 1,251,600 |
| 2026-06-01 | 245.84 | 246.29 | 242.05 | 245.81 | 242.76 | 1,339,100 |
| 2026-05-29 | 248.67 | 249.21 | 246.95 | 247.28 | 244.21 | 2,995,500 |
| 2026-05-28 | 247.02 | 249.73 | 246.32 | 249.64 | 246.54 | 1,301,800 |
| 2026-05-27 | 251.64 | 253.69 | 250.28 | 250.29 | 247.18 | 1,126,200 |
| 2026-05-26 | 253.30 | 255.07 | 249.53 | 250.41 | 247.30 | 1,269,400 |
| 2026-05-22 | 251.91 | 252.74 | 249.43 | 252.20 | 249.07 | 874,200 |
| 2026-05-21 | 248.77 | 250.78 | 245.60 | 249.93 | 246.83 | 1,090,100 |
| 2026-05-20 | 247.55 | 250.90 | 245.08 | 250.77 | 247.66 | 1,707,700 |
| 2026-05-19 | 248.15 | 248.68 | 244.37 | 247.37 | 244.30 | 1,818,400 |
| 2026-05-18 | 248.58 | 250.97 | 246.36 | 249.46 | 246.36 | 1,924,700 |
| 2026-05-15 | 248.81 | 249.89 | 247.42 | 247.68 | 244.60 | 1,343,700 |
| 2026-05-14 | 252.36 | 252.61 | 249.69 | 250.77 | 247.66 | 811,200 |
| 2026-05-13 | 250.82 | 252.64 | 249.07 | 250.10 | 246.99 | 1,137,700 |
| 2026-05-12 | 252.80 | 253.91 | 249.65 | 251.41 | 248.29 | 1,169,500 |
| 2026-05-11 | 255.12 | 256.48 | 251.01 | 252.09 | 248.96 | 1,201,100 |
| 2026-05-08 | 256.10 | 257.29 | 253.97 | 254.76 | 251.60 | 884,600 |
| 2026-05-07 | 260.78 | 262.21 | 255.20 | 255.53 | 252.36 | 1,413,100 |
| 2026-05-06 | 257.98 | 262.15 | 257.64 | 260.52 | 257.28 | 1,276,500 |
| 2026-05-05 | 252.68 | 255.50 | 251.76 | 254.55 | 251.39 | 1,033,100 |
| 2026-05-04 | 253.91 | 254.78 | 250.46 | 251.65 | 248.52 | 1,213,900 |
| 2026-05-01 | 260.68 | 261.34 | 253.20 | 255.47 | 252.30 | 2,070,700 |
| 2026-04-30 | 250.00 | 259.33 | 247.00 | 258.01 | 254.81 | 3,486,800 |
| 2026-04-29 | 268.36 | 269.39 | 264.45 | 265.67 | 262.37 | 1,658,200 |
| 2026-04-28 | 271.23 | 271.23 | 265.96 | 268.47 | 265.14 | 1,098,600 |
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.