Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	213.88	215.64	212.75	213.60	189.69	871,600
2021-10-11	216.20	217.90	213.84	213.87	189.93	771,800
2021-10-08	214.75	217.39	213.29	216.40	192.18	871,500
2021-10-07	214.50	216.07	213.41	215.25	191.16	795,200
2021-10-06	211.65	212.90	208.18	212.40	188.62	1,088,200
2021-10-05	207.58	213.91	207.04	212.53	188.74	1,372,100
2021-10-04	207.00	209.06	205.18	208.03	184.74	1,683,300
2021-10-01	207.35	208.23	204.01	206.87	183.71	1,471,200
2021-09-30	213.95	214.79	206.57	206.63	183.50	1,100,200
2021-09-29	213.26	214.34	211.64	213.26	189.39	879,300
2021-09-28	216.00	217.17	213.62	213.88	188.86	1,116,100
2021-09-27	215.50	218.25	215.25	216.56	191.22	882,600
2021-09-24	217.64	218.35	215.78	215.94	190.67	689,800
2021-09-23	216.50	218.78	216.50	217.88	192.39	976,300
2021-09-22	215.29	217.74	214.75	215.67	190.44	1,023,600
2021-09-21	215.86	215.86	213.19	213.76	188.75	1,026,200
2021-09-20	213.13	215.65	212.24	215.47	190.26	1,085,200
2021-09-17	216.46	217.06	214.56	215.89	190.63	2,025,500
2021-09-16	219.85	220.13	217.60	217.84	192.35	851,900
2021-09-15	216.79	220.58	216.26	220.20	194.44	987,200
2021-09-14	219.96	220.46	216.31	217.07	191.67	890,800
2021-09-13	220.42	221.00	217.38	219.35	193.69	824,400
2021-09-10	220.86	221.16	218.64	218.78	193.18	649,500
2021-09-09	222.00	222.58	219.69	219.99	194.25	859,100
2021-09-08	221.18	222.84	220.04	221.81	195.86	972,300
2021-09-07	226.60	227.14	221.14	221.58	195.65	1,759,600
2021-09-03	230.53	230.83	228.35	228.53	201.79	695,100
2021-09-02	232.13	232.86	229.77	231.13	204.09	878,400
2021-09-01	232.98	232.98	230.11	231.28	204.22	678,000
2021-08-31	232.91	233.25	231.87	232.86	205.61	945,200
2021-08-30	231.51	233.87	231.35	232.81	205.57	545,300
2021-08-27	231.03	232.62	229.99	230.64	203.65	737,600
2021-08-26	229.79	230.43	228.45	230.01	203.10	813,800
2021-08-25	230.91	231.97	229.78	230.60	203.62	700,700
2021-08-24	230.84	231.94	229.85	230.56	203.58	719,100
2021-08-23	231.57	232.67	230.33	230.77	203.77	670,500
2021-08-20	230.29	231.77	229.51	230.57	203.59	671,700
2021-08-19	228.99	230.82	228.22	230.20	203.27	537,400
2021-08-18	232.20	233.44	229.70	229.88	202.98	601,100
2021-08-17	234.73	234.92	231.91	233.22	205.93	674,000
2021-08-16	232.93	235.57	231.41	235.20	207.68	618,500
2021-08-13	232.78	233.41	231.77	233.01	205.75	556,400
2021-08-12	233.31	234.70	232.41	232.58	205.37	603,300
2021-08-11	230.90	234.22	230.90	233.83	206.47	923,600
2021-08-10	227.59	231.64	227.59	230.71	203.72	968,200
2021-08-09	227.00	227.72	226.03	227.27	200.68	584,300
2021-08-06	227.39	228.92	226.57	227.73	201.08	753,900
2021-08-05	229.09	229.39	226.53	226.98	200.42	556,400
2021-08-04	229.63	230.77	227.53	227.60	200.97	804,200
2021-08-03	226.39	230.90	225.34	230.62	203.64	797,000
2021-08-02	227.24	228.45	225.33	225.49	199.11	884,000
2021-07-30	223.76	227.29	221.50	226.67	200.15	1,558,800
2021-07-29	227.50	228.53	225.92	228.40	201.68	897,700
2021-07-28	227.67	228.62	225.40	225.83	199.41	728,100
2021-07-27	226.26	228.44	224.67	227.73	201.08	853,000
2021-07-26	226.58	227.29	225.09	227.00	200.44	1,440,500
2021-07-23	229.07	229.07	225.74	226.39	199.90	985,400
2021-07-22	230.10	230.10	227.34	227.57	200.94	436,300
2021-07-21	229.56	231.02	228.61	229.35	202.52	479,800
2021-07-20	225.10	229.81	224.56	229.09	202.29	826,500

← NewerPage 22 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.