Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	203.69	203.69	199.13	199.71	174.57	692,600
2021-01-25	203.03	203.43	200.09	202.32	176.85	1,027,300
2021-01-22	202.48	204.18	201.11	203.46	177.84	662,000
2021-01-21	204.78	206.36	202.83	203.83	178.17	673,700
2021-01-20	205.52	205.52	202.98	204.99	179.18	725,900
2021-01-19	206.50	207.98	204.14	204.81	179.02	976,900
2021-01-15	203.81	204.16	200.30	203.19	177.61	1,537,200
2021-01-14	208.22	208.55	205.11	205.41	179.55	724,500
2021-01-13	209.39	210.08	207.05	207.23	181.14	612,300
2021-01-12	209.82	211.30	209.17	209.34	182.98	971,500
2021-01-11	207.10	210.04	206.41	208.07	181.87	995,400
2021-01-08	210.06	210.20	205.33	208.96	182.65	861,400
2021-01-07	209.66	210.27	207.00	209.26	182.91	986,200
2021-01-06	206.02	211.90	205.45	209.04	182.72	1,243,800
2021-01-05	202.56	205.82	202.56	203.82	178.16	1,012,700
2021-01-04	209.37	209.37	201.50	203.13	177.56	1,418,100
2020-12-31	201.78	203.96	201.19	203.88	178.21	659,300
2020-12-30	200.01	202.72	199.89	202.17	176.72	658,200
2020-12-29	203.57	203.65	198.82	200.41	174.18	575,300
2020-12-28	204.36	205.30	201.86	202.38	175.89	482,100
2020-12-24	202.18	202.97	201.07	202.44	175.95	309,000
2020-12-23	203.65	204.22	201.89	201.98	175.55	543,600
2020-12-22	203.06	203.82	201.40	202.39	175.90	787,400
2020-12-21	200.36	204.59	198.27	203.86	177.18	1,035,800
2020-12-18	205.50	206.90	201.62	203.88	177.20	2,372,200
2020-12-17	205.19	206.78	204.01	206.11	179.14	1,003,700
2020-12-16	203.58	204.77	202.33	203.85	177.17	862,800
2020-12-15	201.47	204.63	200.79	203.70	177.04	954,900
2020-12-14	205.40	205.58	199.51	199.67	173.54	902,300
2020-12-11	201.09	204.31	201.00	203.56	176.92	909,700
2020-12-10	205.65	206.18	201.41	202.55	176.04	1,101,800
2020-12-09	206.70	208.58	206.00	206.57	179.54	1,296,100
2020-12-08	202.00	206.61	201.70	206.29	179.29	1,272,100
2020-12-07	204.60	204.99	201.40	202.73	176.20	1,157,000
2020-12-04	204.41	206.54	204.03	205.13	178.28	1,816,800
2020-12-03	205.83	207.84	202.83	203.45	176.82	1,234,700
2020-12-02	210.00	211.78	204.22	205.02	178.19	2,011,200
2020-12-01	213.42	214.10	209.81	210.06	182.57	1,810,800
2020-11-30	211.00	211.10	208.05	211.09	183.46	2,758,600
2020-11-27	212.10	212.59	211.11	212.23	184.45	539,000
2020-11-25	212.37	212.37	208.77	211.10	183.47	967,500
2020-11-24	211.21	213.63	211.08	212.31	184.52	1,445,300
2020-11-23	205.09	209.64	204.60	208.77	181.45	1,155,800
2020-11-20	206.70	206.80	203.48	203.84	177.16	1,086,300
2020-11-19	205.14	207.50	202.09	206.89	179.81	1,235,000
2020-11-18	210.90	211.59	205.98	206.10	179.13	1,248,900
2020-11-17	209.84	211.29	208.19	209.87	182.40	797,900
2020-11-16	214.05	214.74	209.20	211.86	184.13	1,309,700
2020-11-13	211.08	212.79	209.97	211.47	183.79	776,600
2020-11-12	213.12	213.12	208.07	209.64	182.20	1,130,300
2020-11-11	218.12	218.28	213.39	213.68	185.71	1,021,000
2020-11-10	214.08	219.07	213.68	217.54	189.07	1,199,000
2020-11-09	222.09	224.69	213.43	213.89	185.90	1,368,400
2020-11-06	209.12	210.65	207.75	209.42	182.01	678,900
2020-11-05	205.70	210.27	205.58	208.88	181.54	802,500
2020-11-04	206.43	208.42	202.46	202.70	176.17	1,090,600
2020-11-03	204.70	209.55	204.20	208.20	180.95	810,100
2020-11-02	199.31	202.27	197.96	202.08	175.63	1,321,300
2020-10-30	195.58	197.69	193.51	195.88	170.24	1,034,200
2020-10-29	193.42	199.85	192.29	196.81	171.05	1,091,400

← NewerPage 25 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.