Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	149.63	150.04	148.30	149.94	121.89	945,600
2018-06-11	148.03	149.77	148.03	149.18	121.27	1,130,300
2018-06-08	148.19	148.49	147.07	147.76	120.12	1,199,200
2018-06-07	147.20	148.50	147.09	148.22	120.49	886,700
2018-06-06	146.15	147.20	145.27	147.18	119.65	1,333,700
2018-06-05	146.36	146.73	145.00	145.64	118.40	1,987,800
2018-06-04	147.48	147.97	146.13	146.20	118.85	1,170,000
2018-06-01	145.04	147.75	145.01	146.96	119.47	1,266,100
2018-05-31	145.99	146.09	142.81	143.70	116.82	2,677,800
2018-05-30	144.84	146.41	144.57	145.73	118.47	1,115,800
2018-05-29	145.94	146.33	143.49	144.02	117.08	1,634,800
2018-05-25	146.55	148.21	146.48	147.43	119.85	671,400
2018-05-24	147.60	148.27	146.25	147.36	119.79	889,300
2018-05-23	146.61	148.16	145.75	148.06	120.36	1,146,400
2018-05-22	149.67	150.71	147.18	147.26	119.71	1,272,100
2018-05-21	148.07	150.75	148.02	149.73	121.72	1,658,500
2018-05-18	145.82	147.62	145.59	146.80	119.34	1,864,500
2018-05-17	144.30	146.62	144.20	145.77	118.50	1,448,200
2018-05-16	145.97	146.56	143.78	144.31	117.32	1,859,900
2018-05-15	144.74	146.10	144.15	145.96	118.66	1,596,800
2018-05-14	146.19	146.81	145.00	145.50	118.28	1,273,600
2018-05-11	146.17	147.18	145.34	145.79	118.52	1,084,700
2018-05-10	146.89	146.98	145.13	145.82	118.54	1,246,600
2018-05-09	145.16	146.75	143.95	146.47	119.07	1,246,800
2018-05-08	143.27	145.74	143.17	144.49	117.46	1,352,500
2018-05-07	145.73	146.48	144.25	144.79	117.71	1,289,100
2018-05-04	144.04	146.38	142.77	145.47	118.26	1,462,000
2018-05-03	141.85	145.10	141.00	144.29	117.30	2,312,800
2018-05-02	143.25	145.37	142.94	143.11	116.34	2,073,800
2018-05-01	141.07	144.00	138.81	144.00	117.06	2,667,900
2018-04-30	143.64	145.00	141.93	142.02	115.45	2,307,600
2018-04-27	142.58	143.61	140.37	142.57	115.90	2,946,500
2018-04-26	148.83	148.84	140.44	141.41	114.96	4,182,600
2018-04-25	149.63	152.45	147.70	151.60	123.24	2,070,900
2018-04-24	157.18	157.99	147.59	149.65	121.66	2,220,600
2018-04-23	158.44	158.89	156.17	156.60	127.31	1,128,600
2018-04-20	159.06	159.67	157.58	158.29	128.68	1,181,300
2018-04-19	159.32	159.65	157.54	159.09	129.33	976,400
2018-04-18	158.68	160.21	157.25	159.40	129.58	1,270,000
2018-04-17	157.28	158.60	156.81	157.97	128.42	802,700
2018-04-16	156.58	156.94	155.49	156.36	127.11	836,400
2018-04-13	157.01	157.14	154.37	155.02	126.02	732,000
2018-04-12	155.43	156.85	155.02	155.74	126.61	933,400
2018-04-11	154.64	155.60	153.66	154.50	125.60	898,900
2018-04-10	156.19	157.51	154.44	156.26	127.03	1,909,600
2018-04-09	153.92	155.82	152.33	152.59	124.05	1,011,900
2018-04-06	157.09	157.65	151.34	152.60	124.05	1,514,800
2018-04-05	158.95	160.08	157.74	158.72	129.03	1,493,700
2018-04-04	151.87	158.31	151.64	158.03	128.47	1,868,600
2018-04-03	153.63	155.49	152.56	155.36	126.30	1,582,700
2018-04-02	155.70	155.99	150.74	152.86	124.27	2,008,800
2018-03-29	154.86	158.40	154.41	156.66	127.35	1,148,800
2018-03-28	155.30	156.12	153.07	153.86	125.08	1,891,000
2018-03-27	160.36	160.59	154.61	155.64	125.89	1,567,300
2018-03-26	160.14	160.63	156.40	160.01	129.43	1,510,100
2018-03-23	163.06	164.03	156.67	156.91	126.92	1,898,700
2018-03-22	166.55	167.14	162.37	162.75	131.64	1,277,300
2018-03-21	167.80	170.10	166.75	168.22	136.07	1,317,800
2018-03-20	168.10	169.10	167.12	167.80	135.73	1,402,800
2018-03-19	170.23	170.65	165.85	167.63	135.59	1,653,700

← NewerPage 36 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.