Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	247.13	248.26	244.87	246.60	220.08	732,600
2022-01-05	248.02	249.81	246.47	246.63	220.11	1,120,900
2022-01-04	245.00	248.74	244.20	247.58	220.96	797,700
2022-01-03	247.30	247.60	240.39	243.48	217.30	839,700
2021-12-31	245.72	247.59	245.07	246.80	220.26	533,900
2021-12-30	246.39	246.98	245.00	245.41	219.02	555,200
2021-12-29	246.00	248.11	244.90	247.07	219.41	1,038,500
2021-12-28	243.17	245.88	243.17	245.71	218.21	635,800
2021-12-27	241.93	243.86	240.54	243.73	216.45	664,300
2021-12-23	238.24	241.46	237.91	240.50	213.58	614,800
2021-12-22	237.02	238.11	236.14	237.74	211.13	601,700
2021-12-21	237.73	238.34	235.55	236.69	210.20	889,200
2021-12-20	236.22	236.60	232.36	235.56	209.19	1,128,500
2021-12-17	245.15	245.74	237.68	238.18	211.52	1,982,100
2021-12-16	245.05	246.62	243.87	245.39	217.92	1,097,100
2021-12-15	243.06	245.76	241.33	245.05	217.62	985,800
2021-12-14	242.73	243.81	239.83	241.70	214.64	860,200
2021-12-13	243.56	244.74	242.11	243.43	216.18	1,114,300
2021-12-10	242.77	243.76	240.90	242.77	215.59	721,600
2021-12-09	240.42	243.62	239.22	241.61	214.56	662,600
2021-12-08	240.87	241.06	236.46	240.57	213.64	974,300
2021-12-07	240.60	242.14	238.84	239.98	213.12	1,090,800
2021-12-06	238.23	241.85	237.59	239.27	212.49	969,300
2021-12-03	235.62	236.61	232.84	235.92	209.51	939,100
2021-12-02	231.92	236.10	231.49	235.12	208.80	989,500
2021-12-01	235.58	237.68	230.77	230.81	204.97	1,095,100
2021-11-30	236.61	236.72	231.51	232.15	206.16	2,850,700
2021-11-29	236.65	238.94	235.22	238.11	211.46	846,400
2021-11-26	237.53	241.26	234.16	234.75	208.47	1,061,700
2021-11-24	243.24	244.05	240.63	241.76	214.70	888,000
2021-11-23	242.92	244.45	241.84	244.05	216.73	802,700
2021-11-22	242.42	244.30	241.10	242.11	215.01	801,300
2021-11-19	241.93	243.08	240.60	241.94	214.86	1,047,800
2021-11-18	242.51	243.74	240.14	240.97	214.00	852,400
2021-11-17	242.00	243.27	240.19	242.64	215.48	957,800
2021-11-16	240.05	243.06	239.86	242.07	214.97	872,600
2021-11-15	238.99	241.61	238.18	239.02	212.26	756,500
2021-11-12	234.87	238.75	233.39	238.59	211.88	1,078,500
2021-11-11	234.15	234.36	232.44	233.74	207.58	523,000
2021-11-10	234.38	236.43	234.38	234.71	208.44	645,200
2021-11-09	232.89	235.62	231.78	234.82	208.53	679,200
2021-11-08	235.64	236.39	232.47	233.45	207.32	683,900
2021-11-05	234.61	235.54	233.31	234.07	207.87	841,100
2021-11-04	229.88	234.00	229.88	232.62	206.58	1,183,000
2021-11-03	229.75	229.92	225.93	229.28	203.61	882,900
2021-11-02	229.50	230.62	227.24	230.17	204.41	961,800
2021-11-01	228.21	230.01	225.42	228.84	203.22	1,122,300
2021-10-29	225.85	229.10	225.54	227.87	202.36	1,480,000
2021-10-28	221.50	227.14	218.71	226.54	201.18	1,122,100
2021-10-27	223.85	224.35	222.07	222.20	197.33	759,800
2021-10-26	225.87	226.66	223.56	223.78	198.73	913,600
2021-10-25	224.08	226.34	222.94	225.51	200.27	605,800
2021-10-22	225.53	226.55	224.43	224.57	199.43	520,400
2021-10-21	223.49	224.57	221.12	224.53	199.40	521,700
2021-10-20	223.48	224.92	223.14	223.67	198.63	663,400
2021-10-19	223.17	224.12	222.26	223.24	198.25	542,400
2021-10-18	221.90	223.68	220.83	221.79	196.96	711,700
2021-10-15	222.52	224.52	221.91	223.47	198.46	956,900
2021-10-14	216.10	221.78	216.10	221.43	196.64	1,087,100
2021-10-13	214.29	216.76	213.20	214.78	190.74	969,500

← NewerPage 21 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.