Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	145.04	145.41	142.75	144.41	119.83	1,463,300
2019-02-28	145.15	145.40	143.91	144.08	119.56	1,461,100
2019-02-27	144.01	145.45	143.16	145.30	120.57	835,500
2019-02-26	144.37	145.68	144.10	144.34	119.77	1,150,900
2019-02-25	145.41	146.32	144.59	145.02	120.34	1,059,300
2019-02-22	143.20	144.97	143.20	144.83	120.18	825,300
2019-02-21	143.21	144.21	142.63	143.22	118.85	1,049,600
2019-02-20	143.47	143.90	142.86	143.61	119.17	936,900
2019-02-19	143.39	144.06	142.20	143.25	118.87	1,681,500
2019-02-15	140.00	144.32	139.75	144.21	119.67	1,981,500
2019-02-14	139.19	139.81	138.01	138.75	115.14	1,179,800
2019-02-13	139.09	140.21	138.67	139.82	116.02	997,500
2019-02-12	137.15	139.04	137.13	138.64	115.04	1,295,100
2019-02-11	136.44	136.60	135.65	136.23	113.04	899,000
2019-02-08	134.38	135.73	133.16	135.72	112.62	1,739,400
2019-02-07	136.46	137.50	134.45	135.02	112.04	1,438,000
2019-02-06	137.94	138.22	136.68	137.57	114.16	1,554,300
2019-02-05	136.05	137.92	136.05	137.84	114.38	2,300,200
2019-02-04	135.33	138.44	134.97	138.41	114.85	2,285,500
2019-02-01	132.62	137.11	130.00	134.43	111.55	3,388,900
2019-01-31	135.25	137.73	133.84	137.31	113.94	2,584,800
2019-01-30	135.83	136.24	133.72	135.61	112.53	1,381,200
2019-01-29	131.56	135.64	131.44	134.94	111.97	1,622,500
2019-01-28	131.66	131.66	129.72	131.05	108.75	1,538,800
2019-01-25	132.50	133.91	131.40	133.25	110.57	1,269,700
2019-01-24	131.31	131.88	130.09	130.93	108.65	1,105,800
2019-01-23	132.69	133.25	130.06	131.11	108.80	1,116,100
2019-01-22	134.98	135.67	131.25	132.17	109.68	1,555,300
2019-01-18	133.71	137.50	133.51	136.67	113.41	1,777,000
2019-01-17	129.44	132.73	129.44	132.67	110.09	1,281,300
2019-01-16	130.11	130.87	129.64	129.97	107.85	1,407,200
2019-01-15	130.76	130.76	129.01	130.09	107.95	973,900
2019-01-14	129.31	130.94	128.71	130.17	108.02	1,032,600
2019-01-11	130.49	130.79	129.06	130.31	108.13	1,120,600
2019-01-10	128.00	131.46	127.32	131.44	109.07	2,390,400
2019-01-09	130.54	131.06	129.57	129.99	107.87	1,152,700
2019-01-08	128.96	130.01	127.67	130.01	107.88	1,309,900
2019-01-07	127.11	128.67	125.82	127.21	105.56	1,669,500
2019-01-04	125.33	127.55	124.72	127.18	105.54	1,419,100
2019-01-03	125.83	126.32	122.58	123.45	102.44	2,191,400
2019-01-02	124.84	126.74	124.00	126.60	105.05	1,905,600
2018-12-31	125.26	126.78	124.71	126.69	105.13	1,189,400
2018-12-28	125.79	126.88	124.20	124.72	103.49	1,024,400
2018-12-27	121.96	125.94	120.91	125.94	103.68	1,281,300
2018-12-26	119.74	123.63	117.75	123.59	101.74	1,261,400
2018-12-24	123.33	123.74	118.91	118.95	97.922	976,600
2018-12-21	125.20	128.19	123.33	124.04	102.11	3,601,600
2018-12-20	124.99	126.72	122.99	125.20	103.07	2,606,700
2018-12-19	127.48	130.09	124.59	125.61	103.40	1,781,700
2018-12-18	127.39	129.17	126.26	127.22	104.73	2,083,100
2018-12-17	129.72	130.63	127.35	128.10	105.45	1,734,000
2018-12-14	131.64	133.65	130.35	131.04	107.87	1,985,800
2018-12-13	132.88	135.05	132.59	133.24	109.69	1,610,800
2018-12-12	132.83	134.97	132.11	132.21	108.84	1,459,100
2018-12-11	132.93	133.90	130.47	131.13	107.95	2,444,400
2018-12-10	129.50	131.36	127.43	130.66	107.56	1,904,100
2018-12-07	133.53	135.79	128.82	129.47	106.58	2,326,300
2018-12-06	130.70	133.50	128.51	133.26	109.70	2,369,200
2018-12-04	139.11	139.11	131.96	132.76	109.29	2,456,000
2018-12-03	140.79	141.83	138.31	139.44	114.79	1,734,800

← NewerPage 33 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.