Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	187.76	190.05	187.16	189.67	161.63	979,100
2020-02-11	184.79	187.70	184.55	187.13	159.46	1,027,000
2020-02-10	183.06	183.96	182.19	183.84	156.66	908,500
2020-02-07	184.68	185.24	182.94	183.54	156.40	996,600
2020-02-06	186.14	186.49	184.45	186.07	158.56	1,073,000
2020-02-05	184.80	185.76	183.54	185.76	158.29	1,584,700
2020-02-04	179.37	182.69	178.78	182.03	155.12	1,178,200
2020-02-03	175.58	180.15	174.58	176.46	150.37	1,898,000
2020-01-31	177.90	179.47	174.90	174.98	149.11	3,070,500
2020-01-30	173.97	177.99	173.92	177.90	151.60	1,647,600
2020-01-29	176.82	177.98	175.30	175.81	149.82	1,228,200
2020-01-28	174.22	176.77	172.92	175.86	149.86	1,138,400
2020-01-27	173.02	174.74	170.38	173.37	147.74	1,226,300
2020-01-24	180.00	180.00	175.26	176.30	150.23	1,093,800
2020-01-23	176.37	179.78	175.05	179.60	153.04	1,431,600
2020-01-22	179.09	179.43	176.98	177.51	151.26	1,151,000
2020-01-21	179.22	179.72	177.42	177.88	151.58	1,175,900
2020-01-17	180.14	180.72	179.13	180.43	153.75	2,144,900
2020-01-16	179.53	180.00	178.36	179.79	153.21	1,104,200
2020-01-15	178.41	179.29	177.02	178.41	152.03	1,262,200
2020-01-14	179.70	180.33	178.21	178.64	152.23	1,127,000
2020-01-13	178.59	179.87	178.20	179.82	153.23	698,500
2020-01-10	179.51	180.66	178.01	178.24	151.89	1,157,500
2020-01-09	179.45	179.80	178.11	179.63	153.07	1,264,400
2020-01-08	178.26	179.46	177.40	178.74	152.31	1,168,400
2020-01-07	177.66	178.39	176.19	177.81	151.52	1,144,100
2020-01-06	178.04	178.59	176.80	178.54	152.14	1,587,300
2020-01-03	178.71	180.07	177.51	179.11	152.63	1,400,800
2020-01-02	180.15	181.70	178.98	181.68	154.82	1,257,500
2019-12-31	179.40	180.10	178.91	179.63	153.07	816,100
2019-12-30	180.26	180.71	179.36	179.91	153.31	732,700
2019-12-27	181.89	182.34	180.64	181.13	153.44	616,500
2019-12-26	180.69	181.28	179.91	181.28	153.56	471,300
2019-12-24	181.10	181.16	179.70	180.18	152.63	272,200
2019-12-23	180.41	181.08	179.86	181.07	153.39	807,800
2019-12-20	180.38	180.49	178.61	180.31	152.74	2,683,100
2019-12-19	178.68	179.13	177.85	178.46	151.18	1,043,800
2019-12-18	178.02	179.19	177.11	178.89	151.54	1,394,500
2019-12-17	177.49	179.25	177.11	177.80	150.62	1,176,300
2019-12-16	178.42	178.90	177.21	177.47	150.34	881,900
2019-12-13	179.16	180.42	176.78	177.27	150.17	1,102,500
2019-12-12	176.80	179.78	176.23	179.10	151.72	921,700
2019-12-11	175.12	177.00	174.49	176.87	149.83	995,800
2019-12-10	174.43	175.70	173.39	174.45	147.78	816,900
2019-12-09	173.89	174.87	173.70	174.43	147.76	733,400
2019-12-06	174.49	175.55	174.09	174.19	147.56	941,100
2019-12-05	171.92	173.13	171.01	172.75	146.34	979,800
2019-12-04	171.95	174.37	171.20	171.64	145.40	1,326,500
2019-12-03	170.35	171.11	169.08	170.71	144.61	1,309,500
2019-12-02	174.67	175.00	171.90	172.08	145.77	1,221,600
2019-11-29	175.42	175.63	173.52	174.33	147.68	584,900
2019-11-27	175.37	175.46	173.98	175.11	148.34	730,900
2019-11-26	174.90	175.57	174.45	175.37	148.56	1,102,400
2019-11-25	174.45	175.56	173.83	175.18	148.40	853,200
2019-11-22	173.56	174.09	172.50	173.56	147.02	630,400
2019-11-21	172.42	173.23	171.69	172.62	146.23	833,400
2019-11-20	173.34	174.09	171.09	172.44	146.08	1,168,100
2019-11-19	176.55	176.65	173.89	174.46	147.79	1,113,600
2019-11-18	174.00	175.90	173.49	175.84	148.96	1,167,600
2019-11-15	175.03	175.46	174.16	175.16	148.38	758,200

← NewerPage 29 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.