Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	165.67	166.57	165.48	166.06	133.69	1,330,000
2017-12-15	164.01	165.71	163.55	165.17	132.98	1,985,400
2017-12-14	164.37	164.97	162.59	162.65	130.95	979,400
2017-12-13	164.11	165.22	163.44	163.82	131.89	2,143,100
2017-12-12	165.34	165.64	163.74	163.88	131.94	1,481,300
2017-12-11	167.40	167.57	164.41	165.03	132.86	1,844,600
2017-12-08	166.29	166.99	166.05	166.49	134.04	1,178,700
2017-12-07	165.91	167.75	165.91	166.49	134.04	872,400
2017-12-06	166.52	167.27	165.11	166.30	133.89	978,500
2017-12-05	167.03	167.50	164.85	165.02	132.86	1,118,400
2017-12-04	166.90	168.90	166.05	166.22	133.82	2,221,600
2017-12-01	169.31	169.69	162.56	164.87	132.73	1,913,600
2017-11-30	166.33	169.52	165.87	169.25	136.26	2,090,300
2017-11-29	164.50	166.06	163.28	165.88	133.55	1,455,600
2017-11-28	161.25	164.54	160.76	164.48	132.42	1,609,800
2017-11-27	160.08	161.10	159.85	160.82	129.47	759,600
2017-11-24	160.00	160.47	159.65	159.84	128.69	346,200
2017-11-22	159.30	159.87	158.36	159.62	128.51	744,700
2017-11-21	159.09	159.96	159.01	159.46	128.38	851,700
2017-11-20	157.54	159.59	157.05	158.85	127.89	713,800
2017-11-17	156.97	157.65	156.48	157.14	126.51	793,200
2017-11-16	156.12	158.43	155.84	157.92	127.14	839,500
2017-11-15	157.83	157.83	155.36	155.85	125.47	918,500
2017-11-14	156.56	158.68	156.33	158.54	127.64	1,084,100
2017-11-13	156.29	158.08	156.06	157.61	126.89	916,800
2017-11-10	155.76	157.42	155.72	157.14	126.51	757,000
2017-11-09	156.77	156.83	155.22	156.35	125.88	1,160,300
2017-11-08	157.29	157.96	157.12	157.65	126.92	425,800
2017-11-07	157.98	158.42	157.25	157.83	127.07	570,100
2017-11-06	157.50	158.23	156.60	157.99	127.20	1,061,700
2017-11-03	156.99	157.59	156.20	157.30	126.64	1,031,300
2017-11-02	155.42	157.01	154.69	156.98	126.38	883,900
2017-11-01	156.96	157.03	154.97	155.12	124.89	1,725,100
2017-10-31	157.59	157.88	156.50	156.52	126.01	1,015,900
2017-10-30	158.45	158.86	157.33	157.35	126.68	979,100
2017-10-27	157.50	159.12	157.48	159.06	128.06	1,136,500
2017-10-26	158.67	158.98	157.43	157.50	126.80	950,400
2017-10-25	158.17	158.21	156.05	157.54	126.83	1,621,700
2017-10-24	156.63	159.36	156.00	158.42	127.54	2,129,300
2017-10-23	149.35	157.28	148.44	155.51	125.20	2,293,900
2017-10-20	154.34	155.12	153.83	155.03	124.81	1,477,800
2017-10-19	153.29	153.75	152.67	153.48	123.57	876,200
2017-10-18	153.24	154.39	152.74	153.76	123.79	785,500
2017-10-17	153.04	153.39	152.65	153.07	123.23	725,900
2017-10-16	153.47	153.80	153.02	153.41	123.51	535,800
2017-10-13	154.00	154.38	152.68	152.82	123.03	702,400
2017-10-12	151.26	153.35	151.04	153.23	123.36	814,700
2017-10-11	151.62	151.65	150.87	151.44	121.92	974,300
2017-10-10	152.50	152.50	151.38	151.62	122.07	930,200
2017-10-09	152.10	152.25	151.26	151.70	122.13	750,900
2017-10-06	151.10	151.68	150.73	151.63	122.08	801,000
2017-10-05	150.08	152.62	149.82	151.50	121.97	1,336,300
2017-10-04	149.78	150.34	149.47	150.01	120.77	1,376,100
2017-10-03	150.21	150.87	149.58	149.79	120.59	1,586,300
2017-10-02	147.96	150.16	147.96	150.16	120.89	1,180,900
2017-09-29	146.95	148.05	146.62	147.96	119.12	1,006,100
2017-09-28	146.90	147.60	146.43	147.20	118.51	697,500
2017-09-27	147.63	148.11	146.87	147.76	118.33	931,600
2017-09-26	147.32	147.63	146.81	147.09	117.80	617,900
2017-09-25	147.34	147.56	146.07	147.07	117.78	1,112,100

← NewerPage 38 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.