Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	143.67	143.80	141.09	141.62	113.41	1,049,800
2017-06-28	142.76	144.23	142.28	143.63	115.02	773,900
2017-06-27	144.71	145.44	142.16	142.27	113.41	1,702,100
2017-06-26	146.01	146.30	144.90	145.34	115.86	837,400
2017-06-23	146.27	146.58	145.62	145.78	116.21	1,344,600
2017-06-22	146.44	146.64	145.46	146.19	116.54	1,196,200
2017-06-21	149.67	149.95	146.52	146.61	116.87	2,165,200
2017-06-20	149.36	150.29	149.01	149.60	119.26	1,296,400
2017-06-19	149.32	150.24	148.79	150.18	119.72	890,200
2017-06-16	148.57	149.56	148.39	148.63	118.48	2,145,600
2017-06-15	145.29	148.23	145.25	148.21	118.15	1,104,200
2017-06-14	146.96	147.00	145.98	146.74	116.98	1,259,800
2017-06-13	145.12	146.67	144.68	146.42	116.72	1,175,400
2017-06-12	144.80	145.60	143.47	144.72	115.37	1,139,100
2017-06-09	144.69	145.38	143.81	144.80	115.43	1,140,500
2017-06-08	144.57	144.96	143.10	144.59	115.26	1,455,300
2017-06-07	143.11	144.71	142.72	144.57	115.25	1,513,600
2017-06-06	143.69	144.11	142.79	142.98	113.98	963,300
2017-06-05	143.64	144.37	143.54	144.02	114.81	1,490,900
2017-06-02	143.56	144.86	143.14	143.61	114.48	1,084,000
2017-06-01	143.16	143.69	142.00	143.34	114.27	1,343,400
2017-05-31	140.98	141.49	140.29	141.22	112.58	1,223,600
2017-05-30	140.11	141.42	139.79	141.10	112.48	972,500
2017-05-26	140.06	140.78	140.03	140.37	111.90	693,900
2017-05-25	139.98	140.73	139.16	140.50	112.00	891,200
2017-05-24	139.30	139.71	138.49	139.52	111.22	862,100
2017-05-23	138.00	139.05	137.50	138.78	110.63	1,064,100
2017-05-22	137.52	138.04	137.19	137.86	109.90	817,700
2017-05-19	137.18	137.82	135.31	137.00	109.21	1,085,300
2017-05-18	134.96	136.23	133.90	135.35	107.90	1,216,400
2017-05-17	137.72	137.72	134.71	134.78	107.44	1,625,800
2017-05-16	138.05	138.07	137.01	137.72	109.79	772,700
2017-05-15	137.54	138.19	137.36	137.69	109.76	776,800
2017-05-12	137.72	137.98	137.12	137.38	109.52	961,000
2017-05-11	138.34	138.34	136.47	138.00	110.01	1,084,900
2017-05-10	138.87	139.26	137.60	138.30	110.25	893,300
2017-05-09	139.42	139.79	138.59	138.95	110.77	792,200
2017-05-08	139.34	139.78	139.10	139.54	111.24	874,000
2017-05-05	138.85	139.64	138.39	139.60	111.29	924,600
2017-05-04	138.25	138.56	137.43	138.27	110.23	1,541,600
2017-05-03	137.06	138.08	136.48	137.95	109.97	1,223,000
2017-05-02	138.46	138.92	136.66	137.22	109.39	1,675,300
2017-05-01	137.88	138.08	136.58	137.65	109.73	1,626,800
2017-04-28	139.34	139.62	137.91	138.09	110.08	1,535,500
2017-04-27	139.29	140.21	139.03	139.42	111.14	1,230,300
2017-04-26	139.50	139.90	139.01	139.14	110.92	1,938,600
2017-04-25	138.91	140.99	138.72	139.26	111.02	2,972,700
2017-04-24	138.79	142.82	138.63	139.76	111.41	4,098,900
2017-04-21	134.87	135.71	134.59	134.87	107.52	2,193,400
2017-04-20	132.79	134.92	132.52	134.58	107.28	1,276,400
2017-04-19	132.80	133.19	131.79	132.12	105.32	1,098,400
2017-04-18	130.58	133.00	130.58	132.39	105.54	1,610,400
2017-04-17	130.64	131.47	130.17	131.37	104.73	862,200
2017-04-13	130.71	131.57	130.17	130.17	103.77	747,400
2017-04-12	132.79	132.79	130.79	130.87	104.33	1,453,900
2017-04-11	131.92	132.84	131.36	132.81	105.87	1,400,100
2017-04-10	131.71	132.78	131.71	132.24	105.42	927,500
2017-04-07	131.46	132.32	131.44	131.73	105.01	725,300
2017-04-06	131.28	132.35	130.83	131.62	104.92	958,900
2017-04-05	132.20	133.18	130.97	131.06	104.48	1,190,400

← NewerPage 40 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.