Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	146.70	146.70	142.31	142.39	118.99	3,252,300
2019-05-24	146.94	147.76	145.47	145.72	121.77	1,041,400
2019-05-23	147.98	148.12	145.46	146.29	122.25	1,986,200
2019-05-22	150.84	151.75	149.95	149.96	125.32	872,000
2019-05-21	150.63	151.50	149.62	151.21	126.36	889,700
2019-05-20	149.67	150.28	148.76	149.42	124.87	1,014,600
2019-05-17	150.73	152.70	149.75	150.60	125.85	1,233,000
2019-05-16	152.10	153.66	151.18	152.47	127.41	1,018,300
2019-05-15	147.59	151.88	146.62	150.94	126.14	1,995,900
2019-05-14	148.60	150.11	148.09	148.95	124.47	1,279,400
2019-05-13	148.96	150.03	147.29	147.69	123.42	1,879,100
2019-05-10	151.15	153.43	148.56	152.76	127.66	1,038,400
2019-05-09	148.97	151.75	148.17	151.56	126.65	1,421,800
2019-05-08	151.55	152.57	150.83	151.13	126.29	1,009,600
2019-05-07	155.68	157.32	150.64	151.64	126.72	1,661,300
2019-05-06	154.14	155.89	153.65	155.33	129.80	816,000
2019-05-03	155.62	157.61	155.39	157.41	131.54	669,800
2019-05-02	153.92	154.83	152.52	154.60	129.19	1,017,700
2019-05-01	156.18	156.53	152.21	154.35	128.99	1,422,600
2019-04-30	155.27	155.91	154.07	155.63	130.05	1,685,400
2019-04-29	154.28	155.73	153.80	155.01	129.54	1,103,300
2019-04-26	152.69	153.64	151.40	153.59	128.35	1,548,200
2019-04-25	152.06	153.05	147.45	151.21	126.36	2,554,000
2019-04-24	158.09	158.24	156.67	156.81	131.04	1,690,400
2019-04-23	157.26	157.94	156.27	157.93	131.98	1,046,500
2019-04-22	158.06	158.18	156.42	157.19	131.36	1,284,600
2019-04-18	156.59	158.69	155.91	158.33	132.31	1,198,200
2019-04-17	158.07	158.69	156.11	156.15	130.49	998,500
2019-04-16	156.05	157.80	156.03	157.75	131.83	832,200
2019-04-15	156.66	156.91	154.84	155.62	130.05	839,900
2019-04-12	155.44	156.53	154.68	156.40	130.70	807,200
2019-04-11	152.19	154.39	151.58	154.33	128.97	1,024,800
2019-04-10	151.53	152.14	150.22	151.69	126.76	790,100
2019-04-09	152.77	152.77	150.67	150.99	126.18	918,800
2019-04-08	151.63	154.01	151.26	153.91	128.62	1,172,300
2019-04-05	152.00	152.94	151.84	152.20	127.19	993,300
2019-04-04	150.49	151.85	150.10	151.76	126.82	769,900
2019-04-03	149.64	151.03	149.01	150.12	125.45	1,174,700
2019-04-02	148.73	149.12	147.17	148.74	124.30	1,094,500
2019-04-01	144.51	148.69	144.51	148.34	123.96	1,238,900
2019-03-29	143.72	144.39	142.89	143.53	119.94	1,294,100
2019-03-28	142.22	143.84	142.07	142.85	119.38	653,900
2019-03-27	143.24	143.96	141.96	142.63	118.36	1,021,000
2019-03-26	143.25	143.79	142.57	143.25	118.87	782,200
2019-03-25	141.60	142.76	141.22	142.04	117.87	980,000
2019-03-22	145.98	146.00	141.50	141.65	117.54	1,570,100
2019-03-21	145.04	146.88	145.04	146.47	121.54	1,315,000
2019-03-20	145.70	146.31	143.43	145.66	120.87	1,776,700
2019-03-19	146.02	146.96	145.27	145.99	121.14	1,599,400
2019-03-18	143.57	145.45	143.30	145.38	120.64	1,268,000
2019-03-15	145.26	146.26	143.00	143.18	118.81	4,524,400
2019-03-14	144.83	145.73	143.69	144.90	120.24	1,709,100
2019-03-13	144.74	145.95	144.12	145.23	120.51	1,469,400
2019-03-12	143.81	144.45	143.31	143.98	119.48	1,365,600
2019-03-11	140.51	143.66	140.41	143.63	119.19	1,073,200
2019-03-08	139.69	140.91	139.11	140.65	116.71	1,490,900
2019-03-07	142.26	142.29	139.89	140.75	116.80	1,861,900
2019-03-06	143.93	144.03	142.52	142.55	118.29	1,121,200
2019-03-05	144.20	144.71	143.27	143.66	119.21	1,130,700
2019-03-04	145.47	145.96	143.12	144.34	119.77	1,297,200

← NewerPage 32 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.