Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	147.34	147.56	146.07	147.07	117.78	1,112,100
2017-09-22	147.35	147.92	147.14	147.40	118.04	793,200
2017-09-21	147.76	148.10	147.28	147.34	118.00	825,700
2017-09-20	148.13	148.28	147.27	147.76	118.33	932,000
2017-09-19	147.10	148.10	146.90	148.00	118.52	1,025,700
2017-09-18	145.98	147.04	145.62	146.94	117.68	712,000
2017-09-15	144.97	145.83	143.89	145.64	116.63	1,915,700
2017-09-14	142.78	145.47	142.30	145.07	116.18	1,901,400
2017-09-13	142.49	143.20	142.14	143.00	114.52	753,200
2017-09-12	141.81	142.86	141.35	142.85	114.40	810,900
2017-09-11	140.87	141.53	140.39	141.52	113.33	1,125,300
2017-09-08	137.84	140.41	137.84	140.04	112.15	1,302,900
2017-09-07	137.25	138.71	136.67	138.13	110.62	1,219,400
2017-09-06	137.15	137.40	136.58	136.90	109.63	1,097,300
2017-09-05	137.32	137.79	136.04	136.45	109.27	1,069,800
2017-09-01	138.00	138.66	137.59	137.72	110.29	706,700
2017-08-31	137.41	137.77	136.97	137.51	110.12	867,800
2017-08-30	136.75	137.22	136.30	136.94	109.67	1,016,900
2017-08-29	135.87	137.09	135.20	136.85	109.59	912,100
2017-08-28	137.11	137.49	136.20	136.53	109.34	591,800
2017-08-25	136.71	137.38	136.44	136.81	109.56	621,700
2017-08-24	136.75	136.91	135.70	135.87	108.81	740,900
2017-08-23	137.19	137.47	136.44	136.48	109.30	729,000
2017-08-22	136.17	138.08	135.95	137.87	110.41	918,900
2017-08-21	135.60	136.04	135.07	135.60	108.59	1,150,600
2017-08-18	135.98	137.51	135.54	135.67	108.65	1,123,700
2017-08-17	138.55	138.95	136.13	136.19	109.07	1,633,300
2017-08-16	139.53	140.19	138.90	140.03	112.14	1,091,400
2017-08-15	139.06	139.71	138.99	139.09	111.39	1,165,000
2017-08-14	139.56	139.88	138.86	139.05	111.36	777,800
2017-08-11	138.12	138.92	137.80	138.36	110.80	964,300
2017-08-10	140.54	140.85	137.35	137.47	110.09	2,062,200
2017-08-09	141.25	141.78	140.29	140.73	112.70	1,306,600
2017-08-08	141.95	141.95	140.93	141.34	113.19	1,009,500
2017-08-07	141.68	142.51	140.84	141.67	113.45	1,335,600
2017-08-04	141.60	143.06	141.38	142.88	114.42	1,223,300
2017-08-03	141.80	141.84	140.17	141.43	113.26	1,419,300
2017-08-02	140.07	141.77	140.07	141.77	113.53	1,484,700
2017-08-01	141.10	141.34	139.56	139.91	112.05	1,621,300
2017-07-31	141.21	141.72	140.56	140.71	112.69	1,181,200
2017-07-28	140.69	141.07	139.91	140.83	112.78	1,305,900
2017-07-27	140.37	140.85	139.51	140.82	112.77	1,394,600
2017-07-26	141.71	141.83	139.99	140.07	112.17	1,307,300
2017-07-25	143.00	143.57	140.58	141.65	113.44	2,068,700
2017-07-24	143.45	143.87	140.02	141.98	113.70	3,224,800
2017-07-21	146.52	147.89	145.93	147.29	117.96	1,642,700
2017-07-20	147.46	147.72	146.53	147.12	117.82	1,178,600
2017-07-19	146.95	147.72	146.44	147.68	118.27	940,700
2017-07-18	145.97	146.79	145.65	146.64	117.43	907,800
2017-07-17	145.43	146.71	144.96	146.21	117.09	801,400
2017-07-14	144.96	145.96	144.73	145.70	116.68	911,100
2017-07-13	146.10	146.12	144.50	144.70	115.88	1,157,200
2017-07-12	146.78	147.51	146.02	146.24	117.11	754,300
2017-07-11	146.21	146.54	144.71	145.82	116.78	1,085,500
2017-07-10	145.62	147.23	145.62	146.24	117.11	1,088,700
2017-07-07	144.70	146.98	144.53	146.06	116.97	989,400
2017-07-06	145.03	145.65	144.05	144.35	115.60	836,900
2017-07-05	144.39	145.76	144.15	145.48	116.51	1,079,200
2017-07-03	144.20	144.81	143.70	144.11	115.41	469,500
2017-06-30	142.04	143.93	142.04	143.25	114.72	1,231,700

← NewerPage 39 of 79 · 4,731 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.