Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	135.82	139.19	135.41	139.05	114.47	1,572,100
2018-11-29	137.99	138.02	135.69	135.90	111.88	1,560,300
2018-11-28	136.74	138.04	134.31	138.03	113.63	1,095,900
2018-11-27	135.11	136.04	133.25	135.89	111.87	1,271,600
2018-11-26	135.01	136.04	134.24	135.90	111.88	1,101,100
2018-11-23	132.92	135.00	132.85	134.21	110.48	446,800
2018-11-21	134.59	136.56	133.98	134.05	110.35	1,485,800
2018-11-20	132.75	134.70	132.00	133.67	110.04	1,657,000
2018-11-19	135.48	135.68	133.01	133.99	110.30	1,335,300
2018-11-16	134.50	136.25	133.72	135.60	111.63	2,089,400
2018-11-15	132.33	136.18	131.30	135.23	111.32	1,316,600
2018-11-14	133.91	135.19	131.94	133.21	109.66	1,573,900
2018-11-13	131.92	134.82	131.22	132.98	109.47	2,799,400
2018-11-12	132.43	132.44	130.30	131.19	108.00	2,205,800
2018-11-09	133.28	133.95	130.97	132.56	109.13	1,277,000
2018-11-08	133.54	134.80	133.08	133.81	110.15	1,080,200
2018-11-07	132.65	133.91	131.18	133.81	110.15	1,001,400
2018-11-06	130.64	132.48	130.43	131.70	108.42	1,309,700
2018-11-05	131.12	131.97	129.57	130.95	107.80	1,089,400
2018-11-02	131.79	133.19	129.51	130.71	107.60	2,027,200
2018-11-01	127.57	129.94	126.39	129.47	106.58	2,258,200
2018-10-31	131.14	132.26	127.21	127.57	105.02	3,454,800
2018-10-30	126.16	130.04	125.87	129.70	106.77	2,391,800
2018-10-29	126.10	129.07	123.96	125.82	103.58	2,923,500
2018-10-26	121.18	125.94	120.69	124.10	102.16	3,383,000
2018-10-25	120.87	124.56	120.45	122.68	100.99	2,860,600
2018-10-24	125.99	126.35	119.38	119.83	98.646	3,615,000
2018-10-23	124.57	127.67	121.97	126.57	104.19	3,985,600
2018-10-22	127.56	128.15	126.45	127.32	104.81	1,744,900
2018-10-19	128.38	128.58	126.13	127.03	104.57	1,873,400
2018-10-18	126.68	130.43	126.68	128.43	105.73	3,778,700
2018-10-17	132.42	132.98	130.64	132.01	108.67	1,346,500
2018-10-16	131.95	133.30	130.86	133.09	109.56	1,611,000
2018-10-15	130.37	132.16	130.29	131.24	108.04	1,301,100
2018-10-12	131.62	132.04	128.84	130.67	107.57	2,055,200
2018-10-11	133.04	133.73	128.75	129.35	106.48	2,231,100
2018-10-10	136.60	136.73	132.89	133.00	109.49	2,884,400
2018-10-09	139.99	140.17	136.80	136.87	112.67	1,663,900
2018-10-08	140.42	141.00	139.33	140.67	115.80	1,661,300
2018-10-05	143.43	143.63	139.91	141.01	116.08	1,551,300
2018-10-04	143.61	144.27	142.40	143.51	118.14	1,196,900
2018-10-03	144.94	145.04	143.28	143.70	118.30	1,365,400
2018-10-02	143.45	144.82	143.00	144.71	119.13	1,039,900
2018-10-01	142.22	143.34	141.58	143.14	117.84	2,037,500
2018-09-28	141.83	142.30	140.56	141.12	116.17	925,400
2018-09-27	142.18	143.00	141.41	141.98	116.88	856,700
2018-09-26	143.56	144.05	142.73	142.93	116.84	1,672,400
2018-09-25	146.16	146.29	143.31	143.51	117.31	1,674,700
2018-09-24	148.35	148.41	145.71	146.02	119.37	822,800
2018-09-21	148.46	149.16	147.82	148.44	121.34	2,265,600
2018-09-20	147.87	148.39	146.58	147.99	120.98	915,900
2018-09-19	146.55	147.89	146.13	146.74	119.95	987,400
2018-09-18	146.21	147.12	144.51	146.39	119.67	1,204,600
2018-09-17	145.02	146.27	144.42	146.20	119.51	1,614,600
2018-09-14	143.19	145.01	143.18	144.89	118.44	1,282,000
2018-09-13	142.49	143.08	141.53	142.80	116.73	932,000
2018-09-12	141.30	143.50	141.28	141.67	115.81	1,887,900
2018-09-11	141.72	142.07	140.90	141.53	115.70	1,489,400
2018-09-10	141.35	144.07	141.35	142.45	116.45	1,422,400
2018-09-07	140.50	140.81	138.76	140.63	114.96	1,319,100

← NewerPage 34 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.