Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	194.42	196.99	192.35	192.67	167.45	1,133,600
2020-10-27	200.44	200.61	198.17	198.62	172.63	867,500
2020-10-26	203.76	204.94	197.66	199.91	173.75	1,359,600
2020-10-23	208.00	208.08	202.00	206.70	179.65	1,447,800
2020-10-22	203.44	204.30	201.57	201.72	175.32	1,203,000
2020-10-21	203.72	206.39	202.63	202.65	176.13	666,400
2020-10-20	203.21	206.65	202.67	203.44	176.81	712,900
2020-10-19	206.58	207.34	202.01	202.42	175.93	826,300
2020-10-16	204.77	207.75	204.72	206.64	179.60	1,219,700
2020-10-15	200.91	204.16	200.16	203.79	177.12	548,500
2020-10-14	203.40	206.18	203.07	203.10	176.52	557,900
2020-10-13	203.26	205.00	202.00	203.16	176.57	571,900
2020-10-12	206.40	206.91	203.52	203.81	177.14	835,500
2020-10-09	203.06	206.72	201.51	205.71	178.79	1,282,400
2020-10-08	200.25	201.27	197.72	200.98	174.68	667,700
2020-10-07	198.36	200.18	197.46	199.64	173.51	810,500
2020-10-06	198.13	201.24	195.76	196.41	170.71	1,010,800
2020-10-05	194.16	198.27	193.57	197.78	171.90	817,200
2020-10-02	188.73	194.17	188.14	191.85	166.74	907,000
2020-10-01	194.42	194.95	188.69	190.90	165.92	1,218,500
2020-09-30	194.47	197.14	191.52	193.21	167.92	1,573,800
2020-09-29	194.86	196.42	192.72	193.47	168.15	790,000
2020-09-28	194.82	198.75	194.42	195.68	169.08	930,800
2020-09-25	190.91	193.16	190.46	192.63	166.44	919,200
2020-09-24	190.41	195.03	189.69	192.34	166.19	713,400
2020-09-23	193.04	194.48	190.42	190.84	164.90	1,036,800
2020-09-22	191.78	193.28	191.10	193.09	166.84	981,100
2020-09-21	196.29	197.18	189.40	191.51	165.48	1,172,200
2020-09-18	200.69	203.18	198.68	199.11	172.04	1,794,400
2020-09-17	196.67	201.54	196.01	200.94	173.62	989,200
2020-09-16	199.98	201.38	197.76	199.50	172.38	1,207,600
2020-09-15	198.30	201.06	198.04	198.64	171.64	1,213,800
2020-09-14	197.16	198.98	196.16	198.22	171.27	817,200
2020-09-11	192.69	196.44	192.36	195.46	168.89	789,100
2020-09-10	195.56	195.96	191.27	191.94	165.85	805,800
2020-09-09	192.53	196.90	192.22	195.14	168.61	1,353,500
2020-09-08	192.83	193.47	189.52	190.89	164.94	1,130,100
2020-09-04	196.92	197.48	192.07	193.90	167.54	961,600
2020-09-03	202.68	202.68	193.23	194.63	168.17	897,300
2020-09-02	200.59	202.67	199.85	201.95	174.50	1,137,400
2020-09-01	197.63	201.13	196.10	201.02	173.69	713,700
2020-08-31	199.67	200.98	197.01	197.55	170.70	1,147,900
2020-08-28	198.79	200.78	197.81	200.66	173.38	572,500
2020-08-27	200.00	200.81	198.08	198.67	171.66	710,500
2020-08-26	196.85	199.93	195.39	198.90	171.86	736,600
2020-08-25	198.45	198.45	196.17	197.38	170.55	591,800
2020-08-24	195.67	197.37	195.27	197.27	170.45	504,000
2020-08-21	193.90	195.97	193.70	195.14	168.61	602,900
2020-08-20	193.72	194.26	192.77	193.74	167.40	846,600
2020-08-19	196.97	197.82	195.24	195.77	169.16	703,900
2020-08-18	196.91	198.08	195.80	196.29	169.61	721,600
2020-08-17	196.74	198.07	196.08	196.57	169.85	998,200
2020-08-14	197.01	198.76	195.72	196.13	169.47	806,100
2020-08-13	196.84	198.63	196.44	197.51	170.66	775,100
2020-08-12	198.41	199.90	197.19	198.53	171.54	948,400
2020-08-11	196.66	199.35	195.81	196.32	169.63	1,237,800
2020-08-10	190.89	195.90	190.57	195.83	169.21	968,200
2020-08-07	188.01	190.71	187.53	190.55	164.65	731,400
2020-08-06	188.33	189.00	186.88	187.95	162.40	716,000
2020-08-05	186.30	188.66	186.30	188.53	162.90	922,400

← NewerPage 26 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.