Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	185.89	186.28	184.27	185.09	159.93	648,300
2020-08-03	185.84	188.09	185.46	185.92	160.65	1,001,500
2020-07-31	184.23	185.44	182.54	184.99	159.84	1,234,700
2020-07-30	185.44	186.54	183.08	185.67	160.43	1,191,400
2020-07-29	185.92	188.11	185.68	187.49	162.00	535,200
2020-07-28	186.95	187.54	184.91	185.12	159.96	729,200
2020-07-27	184.58	187.87	183.76	187.72	162.20	655,000
2020-07-24	184.36	185.00	183.62	184.79	159.67	786,900
2020-07-23	182.85	185.22	182.42	183.81	158.82	706,800
2020-07-22	181.36	183.43	180.80	182.62	157.80	891,600
2020-07-21	179.02	182.30	179.01	181.94	157.21	938,100
2020-07-20	180.92	181.56	177.62	178.34	154.10	846,000
2020-07-17	182.79	183.21	181.76	182.08	157.33	1,965,300
2020-07-16	181.75	183.12	180.13	181.61	156.92	994,500
2020-07-15	182.14	183.05	180.03	182.21	157.44	1,166,700
2020-07-14	175.06	179.58	174.25	179.43	155.04	1,094,100
2020-07-13	174.75	177.16	174.43	174.78	151.02	1,050,400
2020-07-10	173.63	174.17	172.29	174.06	150.40	753,600
2020-07-09	173.90	175.53	172.73	173.29	149.73	1,115,500
2020-07-08	175.19	176.50	173.08	174.32	150.62	986,300
2020-07-07	176.84	177.86	174.93	175.33	151.50	1,584,500
2020-07-06	177.23	178.37	175.77	177.66	153.51	789,600
2020-07-02	174.99	177.73	173.70	174.60	150.87	857,600
2020-07-01	174.85	175.58	172.17	172.44	149.00	940,900
2020-06-30	170.01	175.71	170.01	174.85	151.08	1,133,600
2020-06-29	169.29	171.34	168.49	170.40	147.24	1,079,900
2020-06-26	169.84	171.48	166.42	167.82	144.08	3,738,000
2020-06-25	168.40	171.64	167.42	170.96	146.78	1,129,300
2020-06-24	170.12	171.82	168.11	169.03	145.12	1,359,800
2020-06-23	173.61	174.58	172.46	172.57	148.16	1,059,100
2020-06-22	169.85	171.75	168.59	171.69	147.41	1,123,500
2020-06-19	173.89	174.37	169.42	170.88	146.71	4,293,200
2020-06-18	169.44	171.87	169.32	170.49	146.37	1,395,600
2020-06-17	170.86	173.60	169.43	172.43	148.04	1,625,900
2020-06-16	171.25	172.21	166.84	169.40	145.44	1,787,400
2020-06-15	161.16	166.33	160.34	164.95	141.62	1,889,400
2020-06-12	170.21	170.21	160.62	164.94	141.61	1,727,400
2020-06-11	170.14	170.19	164.99	165.17	141.81	1,257,500
2020-06-10	177.99	177.99	174.43	174.50	149.82	946,100
2020-06-09	177.84	179.59	176.76	178.03	152.85	850,200
2020-06-08	182.00	184.42	178.80	180.23	154.74	1,144,200
2020-06-05	184.65	184.72	180.97	182.87	157.00	1,747,200
2020-06-04	176.52	178.97	175.87	178.72	153.44	985,000
2020-06-03	173.63	178.89	173.32	178.45	153.21	1,019,200
2020-06-02	172.63	173.43	171.09	172.28	147.91	1,105,100
2020-06-01	172.94	174.10	170.99	171.23	147.01	787,200
2020-05-29	171.76	173.52	170.08	172.46	148.07	1,707,500
2020-05-28	177.29	177.52	172.75	172.91	148.45	1,219,400
2020-05-27	175.56	178.71	174.74	176.24	151.31	1,245,500
2020-05-26	168.51	174.05	168.05	173.10	148.62	1,604,800
2020-05-22	164.27	164.36	162.77	163.75	140.59	735,300
2020-05-21	163.67	165.70	163.43	164.10	140.89	1,009,300
2020-05-20	163.50	166.49	163.50	165.00	141.66	1,027,900
2020-05-19	163.86	165.48	161.26	161.30	138.48	1,151,900
2020-05-18	162.49	165.76	161.35	164.71	141.41	1,437,400
2020-05-15	153.83	156.22	153.33	155.68	133.66	2,081,100
2020-05-14	150.38	154.96	148.66	154.85	132.95	1,726,200
2020-05-13	154.03	155.85	150.88	152.49	130.92	1,324,600
2020-05-12	162.32	162.70	154.46	154.71	132.83	1,416,600
2020-05-11	159.27	163.57	158.46	161.89	138.99	1,092,800

← NewerPage 27 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.