Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	159.43	161.62	159.01	161.01	138.24	829,900
2020-05-07	160.76	161.95	156.25	156.95	134.75	1,324,800
2020-05-06	160.47	162.10	156.75	158.78	136.32	1,316,000
2020-05-05	152.96	162.60	152.27	159.69	137.10	2,225,300
2020-05-04	158.00	159.42	155.24	158.34	135.94	1,733,600
2020-05-01	160.23	160.23	158.05	159.45	136.90	1,946,900
2020-04-30	164.32	165.19	161.45	162.50	139.51	2,374,400
2020-04-29	170.40	170.90	166.65	167.51	143.82	934,000
2020-04-28	166.60	170.25	165.63	166.48	142.93	1,185,800
2020-04-27	159.32	165.13	158.56	163.23	140.14	1,495,400
2020-04-24	156.40	158.41	152.94	158.23	135.85	1,331,900
2020-04-23	156.48	160.79	154.12	155.12	133.18	1,378,800
2020-04-22	155.62	156.82	152.78	155.54	133.54	1,342,400
2020-04-21	150.26	153.11	149.43	151.77	130.30	1,300,400
2020-04-20	155.62	156.78	153.18	155.21	133.26	1,186,200
2020-04-17	157.75	160.14	155.63	158.58	136.15	1,284,700
2020-04-16	151.66	153.72	148.41	153.32	131.63	1,442,100
2020-04-15	151.81	153.09	148.27	152.70	131.10	1,395,000
2020-04-14	155.74	156.99	153.73	156.06	133.99	1,889,800
2020-04-13	158.08	158.08	150.21	151.93	130.44	1,611,000
2020-04-09	160.64	164.25	158.26	159.28	136.75	1,752,300
2020-04-08	153.89	159.87	152.38	158.80	136.34	1,363,000
2020-04-07	156.49	157.64	151.07	152.27	130.73	1,992,700
2020-04-06	147.77	152.25	145.95	151.04	129.68	2,138,300
2020-04-03	141.85	144.00	137.64	140.41	120.55	1,503,500
2020-04-02	136.92	142.48	135.85	141.60	121.57	1,428,800
2020-04-01	135.38	137.83	133.23	137.27	117.85	1,962,800
2020-03-31	140.05	145.43	138.85	142.12	122.02	3,034,500
2020-03-30	141.81	145.36	138.40	142.35	122.22	2,262,800
2020-03-27	142.72	148.52	139.15	143.30	122.11	1,818,300
2020-03-26	147.58	151.78	142.88	150.49	128.24	2,097,900
2020-03-25	138.05	149.90	137.60	143.53	122.31	3,272,400
2020-03-24	122.57	138.82	122.28	137.70	117.34	3,077,700
2020-03-23	122.12	125.38	115.94	118.09	100.63	2,777,000
2020-03-20	138.87	138.87	123.89	125.78	107.18	2,794,200
2020-03-19	140.17	140.69	131.38	136.33	116.17	2,662,700
2020-03-18	149.15	153.21	134.58	141.76	120.80	3,671,500
2020-03-17	152.06	159.96	149.69	159.50	135.92	2,965,600
2020-03-16	139.27	165.30	139.27	149.22	127.16	3,752,300
2020-03-13	147.02	156.45	143.30	156.45	133.32	2,994,200
2020-03-12	148.00	151.78	139.49	140.19	119.46	3,807,900
2020-03-11	159.18	162.63	156.58	158.43	135.00	2,290,200
2020-03-10	160.04	165.08	154.86	164.62	140.28	1,957,800
2020-03-09	151.66	158.37	150.00	154.52	131.67	3,172,300
2020-03-06	162.71	166.83	160.88	164.11	139.85	2,953,000
2020-03-05	171.56	173.28	166.74	167.71	142.91	2,368,700
2020-03-04	171.66	177.56	170.36	177.40	151.17	1,722,900
2020-03-03	172.97	177.53	168.16	168.86	143.89	1,978,300
2020-03-02	168.92	173.79	164.96	173.28	147.66	1,950,800
2020-02-28	163.85	167.92	162.39	167.78	142.97	2,842,000
2020-02-27	172.25	176.97	169.64	170.13	144.98	2,031,000
2020-02-26	179.53	180.00	175.68	175.99	149.97	1,673,100
2020-02-25	184.02	184.23	176.62	177.59	151.33	1,871,700
2020-02-24	183.79	185.22	181.97	183.06	155.99	1,656,200
2020-02-21	188.76	189.90	188.14	189.58	161.55	1,133,800
2020-02-20	187.22	190.85	187.09	190.00	161.91	1,047,000
2020-02-19	186.92	188.19	186.27	187.53	159.80	974,100
2020-02-18	187.50	187.54	185.27	186.48	158.91	778,700
2020-02-14	189.00	189.00	186.11	187.86	160.08	765,100
2020-02-13	188.63	189.61	187.88	189.07	161.11	659,200

← NewerPage 28 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.