Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	153.79	154.71	151.56	152.13	127.98	785,400
2019-08-20	152.68	153.29	151.18	152.16	128.01	1,009,100
2019-08-19	152.31	153.21	151.70	153.03	128.74	1,124,800
2019-08-16	147.86	150.61	147.86	150.22	126.38	926,300
2019-08-15	147.39	147.73	145.23	146.62	123.35	942,600
2019-08-14	149.02	150.05	146.58	146.59	123.32	1,265,500
2019-08-13	147.47	153.41	147.25	151.88	127.77	1,219,400
2019-08-12	148.72	149.29	147.58	147.86	124.39	1,127,000
2019-08-09	150.38	150.58	148.06	149.53	125.80	966,300
2019-08-08	150.03	151.44	149.94	150.85	126.91	970,300
2019-08-07	146.82	149.56	145.55	149.02	125.37	1,393,400
2019-08-06	147.89	149.11	146.15	148.98	125.33	1,536,000
2019-08-05	149.09	149.36	145.35	146.68	123.40	2,016,200
2019-08-02	151.17	152.93	149.55	151.67	127.60	1,761,300
2019-08-01	153.68	156.59	150.95	151.41	127.38	1,709,700
2019-07-31	155.82	156.81	152.20	154.23	129.75	1,182,300
2019-07-30	154.59	156.20	152.61	155.89	131.15	1,552,200
2019-07-29	155.81	156.71	154.02	155.74	131.02	1,697,600
2019-07-26	155.00	157.01	153.11	155.63	130.93	2,869,100
2019-07-25	158.50	160.78	157.53	158.64	133.46	2,054,400
2019-07-24	155.50	158.85	155.50	158.71	133.52	1,427,400
2019-07-23	153.00	156.97	152.52	156.93	132.02	1,874,700
2019-07-22	151.67	152.99	151.49	151.92	127.81	994,100
2019-07-19	151.07	152.51	150.62	151.28	127.27	1,402,700
2019-07-18	150.19	150.54	148.77	150.00	126.19	955,400
2019-07-17	153.06	153.88	150.17	150.32	126.46	1,273,000
2019-07-16	150.41	154.14	149.27	153.45	129.09	1,512,900
2019-07-15	151.58	151.86	150.70	151.26	127.25	869,800
2019-07-12	147.68	151.70	147.60	151.48	127.44	1,184,200
2019-07-11	146.19	146.89	145.25	146.87	123.56	1,308,200
2019-07-10	147.06	147.65	146.07	146.15	122.95	1,255,000
2019-07-09	145.03	146.56	143.81	146.41	123.17	1,456,100
2019-07-08	147.39	147.80	145.76	146.24	123.03	1,033,500
2019-07-05	148.60	148.70	145.42	147.98	124.49	1,063,400
2019-07-03	150.47	150.55	149.12	150.10	126.28	688,500
2019-07-02	151.30	151.47	149.04	149.74	125.97	898,500
2019-07-01	152.77	152.77	149.97	151.55	127.49	1,041,800
2019-06-28	149.37	151.13	149.15	150.81	126.87	1,616,000
2019-06-27	149.27	150.19	148.10	149.08	125.42	811,800
2019-06-26	149.51	151.12	149.13	150.07	125.41	1,368,200
2019-06-25	151.99	152.40	150.64	150.82	126.04	1,085,200
2019-06-24	152.23	153.40	151.82	152.05	127.06	1,062,800
2019-06-21	152.38	152.81	151.46	151.93	126.96	1,484,300
2019-06-20	152.40	152.89	149.90	152.18	127.17	1,051,200
2019-06-19	149.62	150.31	148.32	149.54	124.97	890,300
2019-06-18	148.18	151.25	147.42	149.21	124.69	1,074,100
2019-06-17	149.61	149.61	147.21	147.39	123.17	782,200
2019-06-14	151.18	151.24	147.26	149.05	124.56	1,090,500
2019-06-13	151.36	152.01	150.58	151.98	127.00	844,300
2019-06-12	152.25	152.67	149.92	150.50	125.77	1,254,900
2019-06-11	153.71	154.98	151.76	152.40	127.36	1,157,400
2019-06-10	152.45	154.26	152.14	152.22	127.21	1,126,500
2019-06-07	148.77	151.59	148.68	151.14	126.30	1,273,400
2019-06-06	147.23	148.60	145.91	148.05	123.72	999,900
2019-06-05	146.27	147.21	144.84	147.17	122.99	1,006,100
2019-06-04	141.79	145.75	141.55	145.17	121.31	1,736,100
2019-06-03	139.97	141.71	139.40	140.26	117.21	1,734,300
2019-05-31	139.75	140.80	136.92	139.64	116.69	2,070,600
2019-05-30	141.61	142.67	140.10	140.86	117.71	1,480,400
2019-05-29	141.53	142.71	140.31	141.41	118.17	1,726,400

← NewerPage 31 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.