Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	170.64	171.83	169.70	170.96	138.28	1,940,600
2018-03-15	169.68	171.83	169.10	170.18	137.65	1,184,300
2018-03-14	170.72	171.24	168.60	169.34	136.97	2,172,800
2018-03-13	169.79	171.68	169.40	169.93	137.45	1,647,300
2018-03-12	170.50	170.69	167.84	169.20	136.86	1,832,200
2018-03-09	167.18	171.09	166.53	170.30	137.75	2,205,000
2018-03-08	164.31	166.62	163.59	166.25	134.47	2,453,000
2018-03-07	159.74	163.73	159.05	163.00	131.84	1,194,700
2018-03-06	160.59	161.91	159.75	161.65	130.75	1,230,500
2018-03-05	157.94	160.46	156.95	159.68	129.16	1,840,300
2018-03-02	157.50	159.14	156.29	158.56	128.25	1,412,200
2018-03-01	161.56	162.66	157.44	158.44	128.16	1,871,600
2018-02-28	163.77	164.65	161.43	161.44	130.58	1,172,000
2018-02-27	165.45	167.04	163.19	163.24	132.04	762,200
2018-02-26	164.12	165.75	163.50	165.45	133.83	981,500
2018-02-23	164.46	164.83	162.46	163.96	132.62	773,600
2018-02-22	162.28	164.99	161.55	163.32	132.10	1,283,500
2018-02-21	161.57	164.35	161.22	161.26	130.44	1,225,300
2018-02-20	161.59	163.04	160.65	161.34	130.50	1,537,300
2018-02-16	162.92	164.82	162.32	162.55	131.48	1,613,600
2018-02-15	163.50	164.20	161.55	163.36	132.14	1,118,900
2018-02-14	160.49	163.13	160.39	162.47	131.42	1,348,900
2018-02-13	160.37	162.34	160.22	161.85	130.91	1,205,000
2018-02-12	161.02	163.23	159.34	161.42	130.57	1,766,400
2018-02-09	158.19	161.55	154.65	160.13	129.52	2,279,700
2018-02-08	163.40	163.91	155.97	156.15	126.30	2,062,600
2018-02-07	163.65	167.65	163.12	163.44	132.20	1,631,700
2018-02-06	158.21	165.00	156.26	164.14	132.77	2,478,200
2018-02-05	169.53	171.30	160.43	161.12	130.32	2,068,100
2018-02-02	171.91	173.25	169.85	170.38	137.81	1,518,800
2018-02-01	172.60	174.64	171.72	173.08	140.00	1,263,000
2018-01-31	175.97	176.38	172.95	173.67	140.48	1,529,400
2018-01-30	175.74	176.08	174.32	175.19	141.70	1,360,100
2018-01-29	178.57	179.07	176.17	176.90	143.09	1,507,600
2018-01-26	175.54	178.90	174.74	178.88	144.69	1,851,000
2018-01-25	174.21	175.48	171.64	174.76	141.36	1,535,500
2018-01-24	176.01	177.65	172.53	173.76	140.55	2,294,700
2018-01-23	173.23	173.56	172.20	173.06	139.98	1,497,400
2018-01-22	172.42	173.39	170.93	173.39	140.25	1,141,500
2018-01-19	171.14	172.64	170.73	172.42	139.46	1,245,400
2018-01-18	171.01	172.21	169.77	170.32	137.77	918,800
2018-01-17	170.53	172.00	170.05	171.02	138.33	1,135,800
2018-01-16	171.42	171.92	168.74	169.22	136.88	1,365,300
2018-01-12	169.41	171.52	169.14	170.52	137.93	953,200
2018-01-11	167.38	169.08	167.00	169.00	136.70	830,200
2018-01-10	168.78	168.78	166.66	167.31	135.33	1,027,200
2018-01-09	167.69	169.44	167.53	168.86	136.58	1,116,500
2018-01-08	166.07	168.62	165.79	167.57	135.54	2,292,300
2018-01-05	166.72	167.10	164.73	166.03	134.30	1,442,600
2018-01-04	165.00	166.92	164.51	166.15	134.39	1,392,200
2018-01-03	164.84	166.14	163.92	165.96	134.24	1,547,300
2018-01-02	167.31	167.49	164.65	165.27	133.68	1,281,100
2017-12-29	167.46	167.56	166.65	166.85	134.96	724,300
2017-12-28	167.11	167.11	166.24	166.71	134.85	866,800
2017-12-27	167.10	167.25	166.31	167.13	134.55	1,215,900
2017-12-26	167.52	168.14	166.70	167.10	134.53	524,000
2017-12-22	168.83	168.83	166.95	167.13	134.55	623,400
2017-12-21	169.00	169.20	167.78	168.26	135.46	829,500
2017-12-20	167.95	168.89	167.63	168.55	135.70	1,057,500
2017-12-19	166.93	167.87	166.07	167.46	134.82	1,004,100

← NewerPage 37 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.