Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	121.91	123.21	121.40	122.88	97.478	958,600
2017-01-05	122.95	123.63	120.70	121.61	96.471	1,480,500
2017-01-04	123.05	123.29	122.39	122.99	97.566	1,135,000
2017-01-03	123.73	124.07	121.72	122.52	97.193	1,298,800
2016-12-30	122.98	122.98	121.85	122.46	97.145	830,400
2016-12-29	122.99	123.39	122.00	122.49	97.169	905,600
2016-12-28	124.76	125.01	122.54	122.64	97.288	991,900
2016-12-27	125.08	125.54	124.78	125.21	98.811	498,200
2016-12-23	124.91	125.18	124.61	124.85	98.527	436,100
2016-12-22	124.64	124.96	123.76	124.65	98.369	821,400
2016-12-21	125.81	125.91	124.70	124.70	98.409	859,700
2016-12-20	126.52	126.73	125.60	125.92	99.371	836,600
2016-12-19	125.17	125.99	124.68	125.96	99.403	1,048,200
2016-12-16	125.08	125.78	124.15	124.92	98.582	3,206,600
2016-12-15	123.93	126.34	123.86	125.07	98.701	1,364,100
2016-12-14	126.20	126.50	123.91	124.16	97.982	1,640,300
2016-12-13	127.33	127.62	125.57	126.16	99.561	1,247,500
2016-12-12	127.02	127.58	126.39	126.99	100.22	803,600
2016-12-09	126.47	127.02	125.46	127.02	100.24	1,157,300
2016-12-08	127.90	127.96	126.10	126.78	100.05	1,393,500
2016-12-07	126.24	127.99	126.14	127.93	100.96	1,021,200
2016-12-06	126.10	126.69	125.41	126.49	99.821	1,011,700
2016-12-05	125.74	126.62	125.46	126.11	99.521	1,661,600
2016-12-02	124.59	125.77	123.50	125.20	98.803	1,918,400
2016-12-01	125.70	126.27	124.90	125.30	98.882	2,443,100
2016-11-30	126.31	127.61	125.18	125.18	98.787	2,457,700
2016-11-29	124.59	126.16	124.13	125.61	99.127	1,222,800
2016-11-28	125.41	125.75	124.73	124.87	98.543	906,200
2016-11-25	125.00	125.77	124.74	125.77	99.253	465,000
2016-11-23	124.48	125.24	124.41	124.94	98.598	1,151,800
2016-11-22	123.52	124.62	123.19	124.44	98.203	1,569,900
2016-11-21	123.36	124.44	123.26	123.48	97.446	1,897,400
2016-11-18	123.94	124.39	123.22	123.96	97.825	1,064,800
2016-11-17	124.50	124.98	123.90	124.09	97.927	1,161,800
2016-11-16	124.63	125.15	123.90	124.57	98.306	1,308,800
2016-11-15	123.27	124.98	122.60	124.97	98.622	1,345,800
2016-11-14	124.48	124.97	123.26	123.51	97.470	1,482,200
2016-11-11	122.76	124.19	122.52	123.91	97.785	1,655,400
2016-11-10	121.59	123.59	121.58	123.25	97.264	2,256,100
2016-11-09	116.47	121.65	116.00	121.15	95.607	2,558,200
2016-11-08	116.97	118.88	116.68	117.74	92.916	1,462,700
2016-11-07	115.32	117.29	115.00	117.16	92.458	1,605,400
2016-11-04	113.63	114.97	113.23	114.02	89.980	1,945,400
2016-11-03	113.82	113.91	113.13	113.56	89.617	1,322,500
2016-11-02	112.25	113.99	111.85	113.42	89.507	2,484,100
2016-11-01	113.57	113.85	111.53	112.12	88.481	1,400,500
2016-10-31	114.33	114.37	113.54	113.57	89.625	1,465,300
2016-10-28	113.51	114.76	113.25	113.84	89.838	1,264,200
2016-10-27	113.60	113.93	112.27	113.32	89.428	1,668,500
2016-10-26	111.68	114.62	111.50	113.38	89.475	2,324,600
2016-10-25	112.68	113.13	111.84	111.84	88.260	1,807,300
2016-10-24	113.50	113.85	112.48	113.09	89.246	2,232,400
2016-10-21	112.14	113.78	112.13	113.06	89.223	2,427,400
2016-10-20	113.72	115.00	111.84	113.28	89.396	3,767,000
2016-10-19	115.57	115.93	115.06	115.72	91.322	2,659,000
2016-10-18	116.86	117.14	114.96	115.08	90.817	1,790,500
2016-10-17	115.99	116.75	115.90	116.07	91.598	1,500,300
2016-10-14	117.07	117.07	115.87	115.89	91.456	1,195,300
2016-10-13	116.03	116.22	115.48	115.84	91.417	1,297,900
2016-10-12	115.25	117.20	115.18	116.80	92.174	1,781,200

← NewerPage 42 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.