Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	116.11	116.41	113.82	115.04	90.785	3,983,300
2016-10-10	117.58	118.49	116.16	116.41	91.866	1,824,200
2016-10-07	119.36	119.58	117.05	117.20	92.490	2,175,500
2016-10-06	119.07	119.72	118.68	119.56	94.352	1,070,800
2016-10-05	119.65	120.00	119.03	119.27	94.123	999,600
2016-10-04	119.61	120.12	118.69	119.06	93.958	1,724,100
2016-10-03	119.37	120.94	119.12	119.89	94.613	1,587,600
2016-09-30	119.83	120.74	119.28	119.84	94.573	1,962,300
2016-09-29	119.57	120.53	118.99	119.04	93.942	1,515,100
2016-09-28	118.73	120.07	118.54	120.01	94.707	1,473,100
2016-09-27	117.69	119.46	117.29	119.00	93.397	1,582,200
2016-09-26	117.54	118.63	117.00	117.73	92.401	1,134,000
2016-09-23	119.35	119.43	117.70	117.81	92.463	1,112,800
2016-09-22	120.11	120.56	119.62	119.69	93.939	998,200
2016-09-21	118.80	119.21	117.78	119.06	93.445	1,537,700
2016-09-20	117.91	118.95	117.80	118.40	92.927	1,731,900
2016-09-19	117.00	117.98	116.71	117.16	91.953	999,200
2016-09-16	116.94	116.97	115.82	116.19	91.192	1,743,800
2016-09-15	116.07	117.64	115.83	117.35	92.102	974,100
2016-09-14	115.72	116.51	115.52	116.12	91.137	1,591,900
2016-09-13	116.79	117.39	115.45	115.69	90.800	2,287,200
2016-09-12	115.14	118.04	114.91	117.76	92.424	1,542,400
2016-09-09	118.09	118.32	115.78	115.78	90.870	1,800,400
2016-09-08	119.16	119.89	118.92	119.02	93.413	1,268,300
2016-09-07	119.50	119.77	119.04	119.66	93.915	1,062,000
2016-09-06	121.03	121.31	119.07	119.82	94.041	2,116,900
2016-09-02	123.50	123.50	119.95	121.12	95.061	1,519,400
2016-09-01	118.86	119.65	118.04	119.64	93.900	1,427,200
2016-08-31	119.94	119.98	118.75	118.85	93.280	1,604,700
2016-08-30	120.48	120.48	119.87	120.17	94.316	1,162,400
2016-08-29	119.71	120.67	119.58	120.49	94.567	1,057,700
2016-08-26	119.64	120.78	119.07	119.63	93.892	1,347,500
2016-08-25	119.12	119.72	118.86	119.40	93.711	1,172,000
2016-08-24	119.72	119.95	119.25	119.53	93.813	1,217,900
2016-08-23	119.75	120.50	119.69	119.78	94.010	1,226,200
2016-08-22	119.22	119.79	119.00	119.75	93.986	994,000
2016-08-19	118.68	119.84	118.25	119.64	93.900	1,314,800
2016-08-18	118.80	118.99	118.39	118.98	93.382	938,900
2016-08-17	118.26	119.07	118.00	118.99	93.390	1,096,200
2016-08-16	118.96	119.14	118.33	118.36	92.895	927,200
2016-08-15	118.85	119.84	118.85	119.28	93.617	967,600
2016-08-12	118.85	119.19	118.31	118.89	93.311	866,300
2016-08-11	117.91	119.08	117.80	118.88	93.303	1,002,200
2016-08-10	118.38	118.38	117.27	117.80	92.456	1,144,000
2016-08-09	117.57	118.08	117.32	118.08	92.675	1,416,900
2016-08-08	117.18	117.66	116.87	117.46	92.189	1,626,800
2016-08-05	116.09	116.87	115.80	116.84	91.702	1,077,200
2016-08-04	114.99	116.41	114.61	115.64	90.760	1,112,900
2016-08-03	115.41	115.41	114.65	115.15	90.376	925,800
2016-08-02	115.41	115.96	113.99	115.08	90.321	1,848,600
2016-08-01	114.92	115.86	114.31	115.44	90.603	1,302,700
2016-07-29	115.32	115.74	114.56	115.40	90.572	856,400
2016-07-28	115.47	115.73	114.27	115.36	90.541	988,600
2016-07-27	115.97	116.32	114.75	115.75	90.847	1,197,200
2016-07-26	114.97	115.98	114.50	115.90	90.964	1,316,900
2016-07-25	114.58	114.83	114.06	114.81	90.109	993,500
2016-07-22	114.03	114.66	113.73	114.58	89.928	1,420,000
2016-07-21	114.16	115.02	113.69	114.00	89.473	2,244,300
2016-07-20	112.50	114.52	112.16	114.22	89.646	2,947,000
2016-07-19	110.19	111.16	109.86	111.11	87.205	1,290,700

← NewerPage 43 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.