Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	141.33	142.32	140.45	141.07	115.32	1,458,800
2018-09-05	138.50	141.50	138.31	141.36	115.56	1,861,200
2018-09-04	138.69	139.19	137.69	138.94	113.58	1,410,500
2018-08-31	138.32	139.64	138.03	138.88	113.53	1,523,300
2018-08-30	138.53	139.85	138.15	138.56	113.27	1,432,400
2018-08-29	138.31	140.60	137.63	138.70	113.38	1,164,800
2018-08-28	138.46	139.15	138.11	138.33	113.08	796,200
2018-08-27	136.69	138.61	136.02	138.13	112.92	1,490,800
2018-08-24	135.50	136.00	134.45	135.55	110.81	1,722,600
2018-08-23	136.18	136.50	134.86	135.14	110.47	1,925,300
2018-08-22	137.60	138.23	135.85	136.16	111.31	1,478,800
2018-08-21	138.24	138.75	137.35	138.06	112.86	1,647,800
2018-08-20	139.75	140.37	137.92	138.29	113.05	1,711,200
2018-08-17	138.63	139.85	138.29	139.43	113.98	1,290,000
2018-08-16	139.41	140.26	138.13	138.95	113.59	1,427,000
2018-08-15	136.43	139.05	135.33	138.59	113.29	2,084,700
2018-08-14	135.98	138.16	135.98	137.30	112.24	1,289,000
2018-08-13	136.74	137.42	135.77	135.89	111.08	1,605,500
2018-08-10	138.00	138.25	135.58	136.47	111.56	1,451,700
2018-08-09	140.43	140.60	138.40	138.51	113.23	1,386,200
2018-08-08	140.18	140.75	139.41	140.40	114.77	1,051,500
2018-08-07	140.57	142.52	140.26	140.34	114.72	1,512,900
2018-08-06	139.99	140.94	139.65	140.57	114.91	1,155,000
2018-08-03	139.46	139.89	138.16	139.55	114.08	1,156,600
2018-08-02	137.70	140.10	136.86	139.03	113.65	1,283,700
2018-08-01	142.50	143.32	138.78	139.17	113.77	1,575,000
2018-07-31	140.59	144.19	140.19	143.33	117.17	2,158,300
2018-07-30	140.36	141.87	139.65	139.73	114.22	1,457,700
2018-07-27	141.32	141.92	139.76	140.21	114.62	1,118,100
2018-07-26	138.65	141.64	138.26	141.25	115.47	2,291,300
2018-07-25	137.15	138.53	135.60	138.06	112.86	2,648,500
2018-07-24	135.00	140.06	134.75	138.20	112.97	3,355,700
2018-07-23	136.84	138.82	134.66	136.26	111.39	5,825,900
2018-07-20	144.72	148.03	144.45	146.86	120.05	2,432,600
2018-07-19	143.18	145.87	142.88	145.46	118.91	1,763,100
2018-07-18	143.59	144.35	143.13	143.59	117.38	1,714,500
2018-07-17	141.66	143.85	141.58	143.20	117.06	1,545,500
2018-07-16	143.78	144.13	141.66	141.82	115.93	1,028,300
2018-07-13	142.24	144.22	142.24	143.75	117.51	1,028,700
2018-07-12	142.28	144.72	141.10	142.47	116.46	1,251,700
2018-07-11	142.58	143.79	141.38	141.61	115.76	1,142,800
2018-07-10	143.70	144.62	142.78	144.06	117.76	1,150,500
2018-07-09	140.00	144.16	139.90	143.70	117.47	1,276,300
2018-07-06	140.76	140.99	139.40	139.64	114.15	1,738,400
2018-07-05	140.23	141.14	139.03	140.88	115.16	1,153,300
2018-07-03	138.88	140.70	138.88	139.23	113.81	790,100
2018-07-02	137.26	138.67	136.79	138.61	113.31	1,080,400
2018-06-29	139.02	140.87	138.36	138.54	113.25	1,332,800
2018-06-28	140.47	140.98	136.95	138.56	113.27	1,768,500
2018-06-27	141.39	143.56	140.76	141.00	114.62	1,474,800
2018-06-26	141.78	142.31	140.78	140.95	114.58	2,005,500
2018-06-25	140.91	141.42	139.32	140.96	114.59	1,631,700
2018-06-22	141.91	143.37	141.11	141.46	115.00	2,461,200
2018-06-21	142.22	142.62	140.40	140.76	114.43	1,633,500
2018-06-20	143.21	143.63	142.36	142.97	116.23	1,313,200
2018-06-19	144.10	144.70	142.25	143.11	116.34	1,866,900
2018-06-18	146.89	147.65	145.33	145.72	118.46	1,379,500
2018-06-15	147.88	149.31	145.44	148.65	120.84	3,290,000
2018-06-14	149.12	151.25	148.66	148.89	121.04	1,469,700
2018-06-13	149.71	150.61	148.61	148.69	120.88	2,243,800

← NewerPage 35 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.