Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	131.58	131.90	130.94	131.61	104.92	981,200
2017-04-03	132.97	133.38	130.71	131.58	104.89	1,945,500
2017-03-31	132.34	133.37	132.11	132.47	105.60	1,095,800
2017-03-30	131.73	133.07	131.65	132.61	105.71	752,200
2017-03-29	132.08	132.29	131.51	131.95	105.19	947,600
2017-03-28	131.82	133.47	130.87	132.91	105.44	1,476,100
2017-03-27	130.91	132.11	129.17	131.64	104.43	1,734,700
2017-03-24	133.46	134.19	132.35	132.77	105.32	1,215,400
2017-03-23	133.72	134.39	133.06	133.44	105.86	1,207,800
2017-03-22	133.44	134.04	132.89	133.85	106.18	819,600
2017-03-21	135.72	135.97	133.24	133.48	105.89	1,109,100
2017-03-20	135.72	136.03	135.02	135.22	107.27	915,600
2017-03-17	135.00	135.79	134.52	135.50	107.49	2,867,700
2017-03-16	135.11	136.02	134.10	134.48	106.68	1,001,700
2017-03-15	133.91	135.93	133.71	135.46	107.46	1,002,000
2017-03-14	133.62	133.76	132.72	133.24	105.70	913,600
2017-03-13	134.02	134.44	133.60	134.27	106.51	890,500
2017-03-10	133.91	134.08	132.97	134.02	106.32	976,500
2017-03-09	133.67	134.06	132.35	132.95	105.47	1,154,200
2017-03-08	133.88	134.65	133.73	133.88	106.20	869,800
2017-03-07	133.79	134.36	133.38	133.90	106.22	1,167,000
2017-03-06	133.52	134.44	133.44	134.14	106.41	1,256,200
2017-03-03	134.06	134.44	133.34	134.33	106.56	1,030,000
2017-03-02	134.51	134.90	133.87	134.24	106.49	1,661,100
2017-03-01	133.28	135.24	133.23	134.92	107.03	1,884,000
2017-02-28	131.61	132.20	131.32	132.01	104.72	2,274,600
2017-02-27	131.48	132.01	131.07	131.88	104.62	1,125,100
2017-02-24	130.00	131.68	129.57	131.68	104.46	1,661,300
2017-02-23	130.48	130.86	129.37	130.42	103.46	1,589,000
2017-02-22	129.75	130.85	129.65	130.12	103.22	1,299,600
2017-02-21	129.95	130.90	129.60	130.41	103.45	1,502,900
2017-02-17	129.17	130.36	128.03	130.31	103.37	1,939,500
2017-02-16	129.83	130.31	129.39	130.26	103.33	1,185,500
2017-02-15	129.19	129.98	128.90	129.76	102.94	838,400
2017-02-14	129.30	129.71	128.54	129.60	102.81	960,900
2017-02-13	128.34	129.64	128.34	129.37	102.63	897,700
2017-02-10	127.64	128.10	127.18	128.00	101.54	725,200
2017-02-09	127.12	128.26	127.12	127.26	100.95	1,164,100
2017-02-08	126.92	127.39	126.52	127.12	100.84	759,200
2017-02-07	127.54	127.98	126.81	126.94	100.70	1,114,600
2017-02-06	127.06	127.78	126.82	127.29	100.98	741,000
2017-02-03	127.60	127.66	126.47	127.21	100.91	1,486,600
2017-02-02	126.60	127.35	126.06	126.98	100.73	964,400
2017-02-01	127.14	127.92	125.96	126.88	100.65	1,371,300
2017-01-31	128.49	128.63	126.56	127.20	100.91	1,664,200
2017-01-30	128.82	128.86	127.72	128.79	102.17	1,483,900
2017-01-27	128.27	129.64	128.27	128.86	102.22	1,176,000
2017-01-26	128.74	130.04	127.18	128.21	101.71	1,915,600
2017-01-25	129.11	130.16	124.84	128.57	101.99	3,539,400
2017-01-24	124.43	127.50	123.86	127.06	100.79	2,431,200
2017-01-23	123.60	124.13	123.15	124.05	98.407	1,145,700
2017-01-20	123.75	124.42	123.29	123.74	98.161	1,109,700
2017-01-19	123.60	124.26	122.61	123.37	97.867	1,145,600
2017-01-18	122.94	124.03	122.94	123.66	98.097	989,600
2017-01-17	122.74	123.26	122.25	122.82	97.431	964,100
2017-01-13	122.61	123.66	122.61	123.39	97.883	1,021,600
2017-01-12	122.99	123.18	120.06	122.61	97.264	1,287,100
2017-01-11	122.50	123.28	122.02	123.16	97.701	1,139,000
2017-01-10	122.36	122.90	121.79	122.57	97.232	1,560,400
2017-01-09	122.68	123.23	122.19	122.28	97.002	980,900

← NewerPage 41 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.