Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	259.97	263.78	258.43	262.86	257.96	1,269,400
2026-01-28	258.14	260.59	257.61	258.25	253.44	1,062,400
2026-01-27	259.46	260.73	257.75	258.69	253.87	860,500
2026-01-26	259.02	260.28	257.41	259.15	254.32	1,126,800
2026-01-23	259.90	260.43	256.96	258.26	253.45	1,292,800
2026-01-22	261.07	262.61	259.37	259.69	254.85	1,282,100
2026-01-21	256.78	262.08	256.33	259.94	255.10	1,259,400
2026-01-20	260.20	261.99	253.73	254.45	249.71	1,316,600
2026-01-16	261.51	264.27	260.05	263.47	258.56	1,280,500
2026-01-15	259.93	262.71	258.52	261.89	257.01	1,023,500
2026-01-14	256.76	260.97	256.64	258.89	254.07	1,676,100
2026-01-13	255.26	256.95	254.70	256.76	251.98	1,340,200
2026-01-12	254.43	255.47	252.69	254.54	249.80	1,056,000
2026-01-09	254.77	256.11	252.07	255.12	250.37	1,348,500
2026-01-08	245.97	255.06	245.97	253.73	249.00	1,530,100
2026-01-07	254.48	255.08	246.37	246.99	242.39	1,363,700
2026-01-06	248.35	254.20	247.55	254.15	249.42	1,860,800
2026-01-05	248.56	251.31	247.61	249.59	244.94	2,419,000
2026-01-02	246.65	249.55	244.55	249.50	244.85	1,622,700
2025-12-31	248.42	249.51	246.29	246.30	241.71	750,500
2025-12-30	251.50	251.96	250.13	250.83	244.58	669,100
2025-12-29	252.46	253.59	251.60	252.23	245.94	1,169,000
2025-12-26	251.59	252.93	251.50	252.46	246.17	412,500
2025-12-24	251.83	252.67	251.10	251.95	245.67	291,700
2025-12-23	251.86	253.00	251.23	251.83	245.55	594,100
2025-12-22	250.17	252.98	248.82	251.57	245.30	768,300
2025-12-19	250.56	250.77	248.64	250.14	243.90	3,335,300
2025-12-18	252.57	254.28	250.67	251.18	244.92	1,415,900
2025-12-17	250.54	253.71	249.37	252.40	246.11	1,317,400
2025-12-16	255.09	256.32	249.53	250.66	244.41	1,735,300
2025-12-15	259.00	259.78	257.87	258.66	252.21	1,315,700
2025-12-12	258.82	259.27	256.81	258.02	251.59	967,300
2025-12-11	254.99	258.17	254.11	257.41	250.99	1,041,100
2025-12-10	247.39	254.18	246.56	253.53	247.21	1,231,900
2025-12-09	248.33	249.80	246.37	246.63	240.48	871,900
2025-12-08	248.76	250.43	247.73	248.13	241.95	994,500
2025-12-05	250.12	250.86	248.13	249.70	243.48	782,700
2025-12-04	250.69	251.55	248.43	249.38	243.16	1,021,600
2025-12-03	249.31	251.61	247.83	250.04	243.81	1,062,000
2025-12-02	248.40	249.37	245.77	248.38	242.19	825,200
2025-12-01	247.32	250.29	247.13	247.49	241.32	1,066,900
2025-11-28	248.28	250.37	248.28	249.28	243.07	452,200
2025-11-26	247.12	250.52	246.02	248.99	242.78	725,700
2025-11-25	245.17	249.61	243.72	248.35	242.16	1,070,100
2025-11-24	247.29	248.35	242.35	242.53	236.48	2,511,800
2025-11-21	242.10	248.45	241.28	247.77	241.59	1,548,900
2025-11-20	243.00	244.06	239.24	241.10	235.09	1,403,300
2025-11-19	241.73	243.18	239.52	241.07	235.06	990,800
2025-11-18	240.94	243.49	238.82	241.93	235.90	1,365,700
2025-11-17	243.95	244.57	240.83	241.41	235.39	989,500
2025-11-14	244.99	245.32	242.56	243.97	237.89	978,500
2025-11-13	245.05	247.01	244.34	245.29	239.18	1,060,100
2025-11-12	245.64	247.85	245.10	245.43	239.31	695,200
2025-11-11	245.50	246.36	244.64	245.36	239.24	662,700
2025-11-10	245.19	245.94	241.72	244.27	238.18	1,069,100
2025-11-07	244.32	246.65	243.27	245.49	239.37	1,077,200
2025-11-06	244.78	247.09	243.27	244.30	238.21	915,900
2025-11-05	244.60	246.44	243.03	245.06	238.95	1,591,100
2025-11-04	242.61	245.39	242.02	244.92	238.82	1,420,000
2025-11-03	242.90	243.69	240.52	243.13	237.07	1,250,100

← NewerPage 4 of 5 · 250 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.