Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	172.94	174.70	172.72	173.66	147.11	724,500
2019-11-13	173.60	174.11	172.23	173.38	146.87	1,163,500
2019-11-12	175.80	176.57	174.33	174.77	148.05	1,057,800
2019-11-11	175.48	176.89	174.88	175.24	148.45	777,200
2019-11-08	176.03	176.65	175.01	176.41	149.44	1,011,600
2019-11-07	178.12	179.29	176.25	176.51	149.52	1,013,000
2019-11-06	175.73	177.62	174.51	177.55	150.40	1,225,000
2019-11-05	175.74	177.23	174.74	176.18	149.24	1,648,300
2019-11-04	173.68	175.56	173.38	175.50	148.67	1,310,200
2019-11-01	170.92	172.79	169.52	172.79	146.37	1,523,200
2019-10-31	168.85	169.11	165.89	168.58	142.81	1,610,600
2019-10-30	171.81	172.04	169.09	170.21	144.19	1,095,600
2019-10-29	168.88	173.35	168.56	172.43	146.07	1,357,600
2019-10-28	173.56	173.75	166.98	169.94	143.96	2,469,700
2019-10-25	164.11	172.34	158.06	171.81	145.54	2,709,500
2019-10-24	161.61	162.16	158.85	160.13	135.65	1,460,700
2019-10-23	161.12	162.17	160.53	161.63	136.92	937,300
2019-10-22	159.71	162.14	158.18	161.58	136.88	1,276,900
2019-10-21	159.15	160.53	158.86	159.49	135.11	1,450,800
2019-10-18	156.92	158.83	156.35	158.31	134.11	1,336,200
2019-10-17	156.74	158.39	156.29	156.96	132.96	647,500
2019-10-16	155.78	156.64	154.72	155.76	131.95	1,017,500
2019-10-15	153.58	157.23	153.28	155.77	131.95	994,100
2019-10-14	153.50	154.61	153.16	153.94	130.40	667,900
2019-10-11	152.07	158.04	151.99	154.53	130.90	1,785,700
2019-10-10	148.35	150.50	147.96	149.90	126.98	668,500
2019-10-09	147.85	149.03	146.46	148.19	125.53	700,300
2019-10-08	148.31	148.64	146.05	146.40	124.02	1,088,000
2019-10-07	151.09	151.95	150.09	150.20	127.24	696,800
2019-10-04	150.26	151.68	149.53	151.50	128.34	679,800
2019-10-03	148.74	149.90	146.33	149.83	126.92	948,200
2019-10-02	150.76	151.37	148.30	149.14	126.34	1,111,700
2019-10-01	157.70	158.11	152.25	152.73	129.38	1,081,200
2019-09-30	155.64	156.89	155.00	156.49	132.56	821,600
2019-09-27	155.21	155.58	153.41	154.94	131.25	811,300
2019-09-26	154.55	156.37	153.86	155.32	130.67	896,100
2019-09-25	152.38	155.01	152.32	154.61	130.07	894,100
2019-09-24	154.39	154.94	151.07	152.22	128.06	1,254,100
2019-09-23	149.17	155.10	149.00	154.30	129.81	1,447,900
2019-09-20	156.16	157.12	154.65	155.06	130.45	2,046,200
2019-09-19	157.34	157.75	155.63	155.87	131.13	661,000
2019-09-18	156.52	157.66	155.17	157.30	132.33	799,500
2019-09-17	156.25	157.84	153.90	157.48	132.48	915,500
2019-09-16	158.23	158.80	156.45	156.79	131.90	1,459,800
2019-09-13	160.90	161.71	158.81	159.77	134.41	1,224,600
2019-09-12	159.82	160.93	158.17	159.85	134.48	1,822,200
2019-09-11	157.59	159.64	156.10	159.54	134.22	1,274,000
2019-09-10	153.74	157.36	152.95	157.36	132.38	1,486,700
2019-09-09	153.06	153.90	151.99	153.71	129.31	1,056,300
2019-09-06	152.35	152.72	150.80	152.49	128.29	957,600
2019-09-05	148.74	152.35	148.41	151.48	127.44	1,258,000
2019-09-04	146.74	147.19	145.64	146.79	123.49	992,800
2019-09-03	148.02	148.23	144.50	145.06	122.04	1,352,300
2019-08-30	149.69	150.63	148.78	149.86	126.07	1,330,400
2019-08-29	147.29	148.40	146.20	148.15	124.63	1,253,200
2019-08-28	144.00	145.78	143.12	145.30	122.24	1,330,400
2019-08-27	146.62	146.62	144.63	145.00	121.98	1,291,200
2019-08-26	147.90	148.08	144.49	145.30	122.24	1,543,900
2019-08-23	151.00	151.01	145.33	146.36	123.13	1,449,800
2019-08-22	152.84	153.38	151.00	151.81	127.71	691,000

← NewerPage 30 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.