Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	208.58	209.47	205.59	208.95	187.53	795,000
2022-04-01	210.70	210.96	206.87	210.15	188.60	1,015,100
2022-03-31	213.51	214.85	209.36	209.40	187.93	1,507,900
2022-03-30	216.56	217.86	213.59	214.66	192.65	865,900
2022-03-29	216.64	220.30	216.17	218.57	195.07	843,500
2022-03-28	214.35	214.45	211.30	214.31	191.26	960,900
2022-03-25	211.57	212.97	210.72	211.75	188.98	609,400
2022-03-24	210.04	210.87	209.32	210.69	188.03	945,600
2022-03-23	211.79	212.85	209.33	209.35	186.84	727,600
2022-03-22	213.25	213.94	212.12	212.50	189.65	750,900
2022-03-21	212.50	213.58	210.73	211.99	189.19	1,059,200
2022-03-18	212.34	213.62	209.33	212.33	189.50	1,710,600
2022-03-17	208.85	212.11	208.62	211.38	188.65	850,600
2022-03-16	209.48	211.44	207.28	209.99	187.41	1,019,900
2022-03-15	207.56	208.94	206.02	208.45	186.03	663,100
2022-03-14	205.56	208.05	205.01	206.15	183.98	1,080,200
2022-03-11	207.64	208.42	203.71	203.86	181.94	886,400
2022-03-10	204.84	207.35	203.69	206.20	184.03	790,000
2022-03-09	207.83	211.11	207.43	207.77	185.43	950,400
2022-03-08	207.80	210.17	202.80	203.52	181.64	1,547,000
2022-03-07	211.77	211.88	206.45	206.53	184.32	1,442,800
2022-03-04	212.17	213.71	209.55	212.13	189.32	1,353,400
2022-03-03	216.06	217.26	213.54	215.32	192.17	1,079,600
2022-03-02	212.55	215.61	212.36	214.17	191.14	1,202,500
2022-03-01	216.58	217.48	209.68	210.86	188.19	1,439,800
2022-02-28	215.66	217.90	213.86	216.34	193.08	1,876,300
2022-02-25	214.86	219.13	214.47	218.43	194.94	1,160,600
2022-02-24	211.39	215.11	209.30	214.14	191.11	1,936,500
2022-02-23	215.33	217.17	212.95	213.49	190.53	1,466,000
2022-02-22	216.35	216.94	213.49	214.91	191.80	1,276,400
2022-02-18	216.46	218.39	215.02	215.81	192.60	933,100
2022-02-17	218.10	220.15	216.65	217.16	193.81	815,500
2022-02-16	219.00	221.19	217.47	220.08	196.41	778,700
2022-02-15	221.32	222.76	219.03	219.74	196.11	958,300
2022-02-14	218.86	220.85	216.84	219.17	195.60	1,394,700
2022-02-11	219.67	221.47	216.78	217.72	194.31	1,304,100
2022-02-10	223.74	224.89	218.27	219.83	196.19	1,483,200
2022-02-09	226.32	228.01	225.94	226.75	202.37	1,255,600
2022-02-08	224.83	227.49	224.31	225.47	201.22	1,140,000
2022-02-07	229.07	230.22	224.35	224.82	200.64	904,500
2022-02-04	239.58	241.09	228.88	228.92	204.30	1,726,000
2022-02-03	236.88	247.00	236.88	241.45	215.49	1,555,600
2022-02-02	232.05	236.44	231.46	235.97	210.60	1,839,500
2022-02-01	234.79	235.22	230.36	233.04	207.98	1,113,200
2022-01-31	230.25	234.24	229.12	233.92	208.77	1,271,800
2022-01-28	229.58	231.91	225.20	231.75	206.83	1,200,900
2022-01-27	234.82	235.25	228.52	230.57	205.78	1,068,600
2022-01-26	235.11	237.36	230.35	233.02	207.96	1,064,300
2022-01-25	234.32	237.02	230.10	233.93	208.78	1,150,200
2022-01-24	235.00	238.36	230.17	237.91	212.33	1,363,600
2022-01-21	238.40	240.48	236.54	237.45	211.92	1,572,000
2022-01-20	243.57	243.89	237.11	237.67	212.11	1,136,100
2022-01-19	244.73	246.59	241.85	242.23	216.18	1,159,000
2022-01-18	241.84	244.18	238.99	244.05	217.81	1,107,400
2022-01-14	245.48	245.48	242.20	243.84	217.62	1,078,300
2022-01-13	246.90	248.16	245.75	247.01	220.45	702,400
2022-01-12	244.96	247.11	244.22	246.24	219.76	783,700
2022-01-11	244.80	244.80	240.25	244.13	217.88	696,200
2022-01-10	245.45	245.45	241.79	243.84	217.62	815,300
2022-01-07	245.90	247.37	245.45	246.13	219.66	695,500

← NewerPage 20 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.