Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	226.97	227.81	225.76	225.99	198.54	1,082,900
2021-04-21	223.43	227.69	222.41	226.82	199.26	1,072,000
2021-04-20	224.03	224.66	221.29	222.86	195.79	738,400
2021-04-19	223.77	223.90	222.11	223.83	196.64	775,100
2021-04-16	223.00	224.67	222.11	224.03	196.81	1,222,100
2021-04-15	221.94	222.21	220.50	221.25	194.37	1,232,000
2021-04-14	221.36	222.83	221.29	221.62	194.70	730,900
2021-04-13	223.12	223.36	219.53	221.43	194.53	821,000
2021-04-12	222.76	223.78	222.28	223.60	196.44	843,300
2021-04-09	219.48	222.73	219.11	222.63	195.58	1,071,600
2021-04-08	219.47	220.32	217.49	218.30	191.78	1,606,000
2021-04-07	222.40	223.31	219.82	219.95	193.23	1,095,800
2021-04-06	222.63	224.68	222.09	223.18	196.07	1,011,400
2021-04-05	222.56	223.82	221.39	222.30	195.29	1,015,100
2021-04-01	222.55	223.15	219.10	221.38	194.49	953,000
2021-03-31	224.75	225.07	220.82	221.52	194.61	1,421,100
2021-03-30	225.67	226.20	223.75	224.76	197.45	804,700
2021-03-29	226.62	228.77	225.99	226.78	198.23	1,308,900
2021-03-26	224.00	227.77	223.65	227.61	198.95	1,015,800
2021-03-25	220.90	222.99	217.81	222.78	194.73	802,900
2021-03-24	217.84	222.88	217.77	220.36	192.62	954,800
2021-03-23	217.60	219.86	215.98	216.73	189.44	932,800
2021-03-22	217.94	219.60	216.66	219.11	191.52	886,500
2021-03-19	221.00	222.12	216.63	218.69	191.16	6,863,100
2021-03-18	220.22	223.64	219.60	221.75	193.83	1,038,100
2021-03-17	219.04	222.00	218.31	219.90	192.21	1,139,400
2021-03-16	219.55	220.69	217.27	218.52	191.01	1,206,000
2021-03-15	215.94	219.94	215.94	219.71	192.05	1,245,500
2021-03-12	214.15	216.62	213.44	216.00	188.81	952,500
2021-03-11	213.54	215.44	212.33	213.05	186.23	980,900
2021-03-10	210.33	215.40	210.33	213.98	187.04	786,400
2021-03-09	213.58	214.01	210.73	210.85	184.30	1,341,400
2021-03-08	211.17	216.37	209.70	213.40	186.53	867,400
2021-03-05	205.84	210.68	204.08	210.01	183.57	864,700
2021-03-04	206.91	208.97	203.10	203.97	178.29	1,939,100
2021-03-03	206.88	208.92	206.30	207.56	181.43	910,400
2021-03-02	206.49	207.76	205.05	206.50	180.50	778,400
2021-03-01	203.67	209.05	203.67	206.44	180.45	831,200
2021-02-26	202.95	204.49	200.20	202.18	176.73	1,472,900
2021-02-25	203.18	205.64	201.68	202.69	177.17	1,050,100
2021-02-24	201.35	203.63	201.24	203.45	177.84	937,300
2021-02-23	201.98	202.94	200.40	201.53	176.16	871,900
2021-02-22	200.13	201.74	199.31	201.02	175.71	715,500
2021-02-19	200.07	203.02	200.07	201.40	176.04	988,200
2021-02-18	198.63	199.67	196.53	199.24	174.16	839,800
2021-02-17	198.04	199.30	196.36	198.24	173.28	1,183,700
2021-02-16	202.09	203.00	197.87	199.03	173.97	1,009,500
2021-02-12	200.12	201.81	197.42	200.98	175.68	1,059,100
2021-02-11	205.13	205.53	198.64	200.94	175.64	878,900
2021-02-10	204.34	205.27	203.19	204.90	179.10	1,407,800
2021-02-09	203.92	204.37	201.25	203.30	177.70	1,000,000
2021-02-08	203.00	205.38	202.24	204.24	178.53	1,278,700
2021-02-05	198.27	202.40	198.14	202.19	176.73	1,886,200
2021-02-04	198.69	199.27	196.76	197.06	172.25	1,247,900
2021-02-03	197.27	198.35	196.07	197.40	172.55	818,000
2021-02-02	196.70	201.11	196.70	198.24	173.28	997,200
2021-02-01	196.61	196.92	193.19	194.88	170.34	1,070,900
2021-01-29	195.98	196.97	193.98	194.21	169.76	1,557,900
2021-01-28	197.31	201.12	196.61	197.29	172.45	914,200
2021-01-27	196.95	197.49	192.89	195.34	170.75	1,433,300

← NewerPage 24 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.