Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 269.45 | 273.25 | 266.78 | 269.74 | 266.39 | 945,500 |
| 2026-04-24 | 271.83 | 272.39 | 269.09 | 269.29 | 265.95 | 1,168,300 |
| 2026-04-23 | 268.78 | 274.12 | 267.80 | 273.13 | 269.74 | 1,350,600 |
| 2026-04-22 | 272.64 | 274.00 | 266.82 | 267.09 | 263.77 | 1,088,000 |
| 2026-04-21 | 272.32 | 274.36 | 270.02 | 271.05 | 267.68 | 816,500 |
| 2026-04-20 | 272.26 | 273.11 | 270.37 | 272.68 | 269.29 | 1,118,800 |
| 2026-04-17 | 267.49 | 274.10 | 267.27 | 272.26 | 268.88 | 1,474,600 |
| 2026-04-16 | 264.06 | 267.65 | 263.07 | 265.61 | 262.31 | 983,300 |
| 2026-04-15 | 270.80 | 271.37 | 262.11 | 264.39 | 261.11 | 1,390,400 |
| 2026-04-14 | 273.32 | 274.55 | 271.55 | 272.25 | 268.87 | 1,024,800 |
| 2026-04-13 | 269.52 | 274.61 | 268.05 | 274.51 | 271.10 | 1,408,300 |
| 2026-04-10 | 273.81 | 274.66 | 270.31 | 270.52 | 267.16 | 982,200 |
| 2026-04-09 | 268.12 | 274.78 | 267.17 | 273.18 | 269.79 | 1,371,700 |
| 2026-04-08 | 265.99 | 269.64 | 261.52 | 269.51 | 266.16 | 1,270,200 |
| 2026-04-07 | 258.10 | 260.46 | 256.31 | 259.04 | 255.82 | 1,459,900 |
| 2026-04-06 | 256.99 | 258.71 | 255.67 | 258.48 | 255.27 | 817,300 |
| 2026-04-02 | 256.72 | 261.56 | 255.44 | 258.21 | 255.00 | 813,300 |
| 2026-04-01 | 260.23 | 263.35 | 259.44 | 260.54 | 257.30 | 1,227,100 |
| 2026-03-31 | 257.68 | 261.55 | 254.41 | 260.29 | 257.06 | 1,413,300 |
| 2026-03-30 | 261.25 | 262.01 | 255.58 | 256.19 | 251.42 | 1,071,100 |
| 2026-03-27 | 260.72 | 263.19 | 257.86 | 259.04 | 254.21 | 1,482,100 |
| 2026-03-26 | 264.52 | 266.64 | 260.43 | 261.37 | 256.50 | 1,503,900 |
| 2026-03-25 | 267.31 | 268.41 | 263.30 | 266.45 | 261.49 | 1,169,500 |
| 2026-03-24 | 260.12 | 266.45 | 258.88 | 265.04 | 260.10 | 1,046,000 |
| 2026-03-23 | 263.41 | 265.40 | 261.00 | 262.75 | 257.86 | 1,650,100 |
| 2026-03-20 | 260.86 | 262.28 | 256.13 | 257.68 | 252.88 | 2,353,200 |
| 2026-03-19 | 258.00 | 262.12 | 257.15 | 260.62 | 255.77 | 1,125,300 |
| 2026-03-18 | 266.59 | 268.40 | 260.26 | 260.74 | 255.88 | 1,224,300 |
| 2026-03-17 | 271.00 | 271.54 | 264.38 | 267.74 | 262.75 | 859,000 |
| 2026-03-16 | 269.20 | 270.11 | 267.47 | 268.64 | 263.64 | 716,200 |
| 2026-03-13 | 267.78 | 269.72 | 265.78 | 266.99 | 262.02 | 1,159,400 |
| 2026-03-12 | 269.51 | 271.60 | 265.47 | 265.62 | 260.67 | 1,598,400 |
| 2026-03-11 | 272.13 | 273.37 | 267.66 | 271.52 | 266.46 | 1,164,100 |
| 2026-03-10 | 275.50 | 278.06 | 273.03 | 273.29 | 268.20 | 1,187,100 |
| 2026-03-09 | 273.55 | 277.20 | 269.95 | 276.58 | 271.43 | 1,248,800 |
| 2026-03-06 | 281.00 | 281.36 | 274.81 | 277.16 | 272.00 | 1,382,800 |
| 2026-03-05 | 284.83 | 286.50 | 280.23 | 282.51 | 277.25 | 1,284,500 |
| 2026-03-04 | 286.80 | 287.91 | 284.32 | 287.17 | 281.82 | 808,200 |
| 2026-03-03 | 286.43 | 288.49 | 282.87 | 285.98 | 280.65 | 1,442,200 |
| 2026-03-02 | 287.82 | 291.80 | 285.29 | 291.17 | 285.75 | 1,475,100 |
| 2026-02-27 | 288.63 | 291.68 | 287.68 | 290.63 | 285.22 | 3,075,000 |
| 2026-02-26 | 290.96 | 291.75 | 286.72 | 290.28 | 284.87 | 1,416,900 |
| 2026-02-25 | 294.57 | 296.52 | 288.00 | 289.74 | 284.34 | 1,620,600 |
| 2026-02-24 | 293.85 | 296.50 | 293.47 | 294.56 | 289.07 | 1,189,400 |
| 2026-02-23 | 295.49 | 298.35 | 292.54 | 293.22 | 287.76 | 1,230,300 |
| 2026-02-20 | 293.70 | 298.10 | 292.57 | 294.98 | 289.49 | 1,473,300 |
| 2026-02-19 | 295.06 | 296.94 | 292.38 | 293.82 | 288.35 | 1,265,700 |
| 2026-02-18 | 298.14 | 298.64 | 295.36 | 296.16 | 290.64 | 1,082,700 |
| 2026-02-17 | 299.44 | 301.50 | 295.73 | 297.42 | 291.88 | 1,095,700 |
| 2026-02-13 | 298.01 | 302.23 | 295.19 | 299.60 | 294.02 | 1,310,800 |
| 2026-02-12 | 299.91 | 303.16 | 297.87 | 298.51 | 292.95 | 2,079,900 |
| 2026-02-11 | 291.96 | 299.90 | 291.96 | 298.07 | 292.52 | 1,404,900 |
| 2026-02-10 | 291.55 | 295.29 | 289.31 | 294.25 | 288.77 | 1,261,800 |
| 2026-02-09 | 291.34 | 294.18 | 289.53 | 290.58 | 285.17 | 1,888,000 |
| 2026-02-06 | 289.66 | 294.79 | 287.50 | 293.57 | 288.10 | 1,531,400 |
| 2026-02-05 | 287.94 | 293.83 | 286.83 | 288.29 | 282.92 | 2,641,300 |
| 2026-02-04 | 281.70 | 293.67 | 281.00 | 288.80 | 283.42 | 3,382,700 |
| 2026-02-03 | 266.98 | 282.88 | 263.46 | 278.91 | 273.71 | 3,598,500 |
| 2026-02-02 | 261.28 | 265.00 | 260.06 | 264.21 | 259.29 | 2,156,100 |
| 2026-01-30 | 262.23 | 263.06 | 258.10 | 261.26 | 256.39 | 1,438,300 |
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.