Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	111.11	111.28	110.28	110.66	86.852	919,900
2016-07-15	111.47	111.56	110.76	111.22	87.291	1,230,300
2016-07-14	111.45	111.78	111.02	111.05	87.158	1,321,300
2016-07-13	110.53	110.78	109.40	110.59	86.797	1,708,400
2016-07-12	109.77	110.16	109.29	110.02	86.349	1,289,500
2016-07-11	108.78	109.44	108.57	109.01	85.557	1,098,900
2016-07-08	106.81	108.49	106.69	108.36	85.047	1,630,400
2016-07-07	105.36	106.30	104.99	105.92	83.132	1,641,700
2016-07-06	103.45	105.27	103.08	105.17	82.543	1,811,200
2016-07-05	104.26	104.35	103.27	103.91	81.554	1,418,600
2016-07-01	104.16	105.43	104.14	104.81	82.260	1,603,100
2016-06-30	102.14	104.16	102.14	104.16	81.750	1,609,900
2016-06-29	101.74	102.00	101.20	101.82	79.914	1,495,400
2016-06-28	99.410	100.55	99.030	100.53	78.901	1,944,800
2016-06-27	100.90	100.94	98.320	98.700	77.033	2,783,300
2016-06-24	103.29	104.08	101.21	101.69	79.367	3,068,700
2016-06-23	106.35	106.82	105.91	106.82	83.371	1,488,600
2016-06-22	106.19	106.69	105.75	105.80	82.575	1,445,300
2016-06-21	106.64	106.74	105.97	106.07	82.785	1,180,200
2016-06-20	107.04	108.20	106.70	106.73	83.301	1,532,500
2016-06-17	105.47	106.44	105.13	106.24	82.918	2,115,200
2016-06-16	104.91	105.56	103.86	105.31	82.192	1,677,200
2016-06-15	106.18	106.44	105.02	105.18	82.091	2,201,300
2016-06-14	105.38	106.19	104.94	105.70	82.497	1,876,800
2016-06-13	106.75	107.16	105.60	105.63	82.442	3,362,800
2016-06-10	108.08	108.55	107.61	108.09	84.362	1,279,800
2016-06-09	108.56	108.98	107.78	108.80	84.916	1,481,700
2016-06-08	108.63	109.54	108.44	109.39	85.377	1,422,400
2016-06-07	107.67	109.06	107.67	108.53	84.705	1,797,100
2016-06-06	107.30	108.00	107.15	107.76	84.104	1,080,700
2016-06-03	107.12	107.37	106.47	107.21	83.675	1,238,500
2016-06-02	106.44	107.12	105.93	107.12	83.605	1,376,100
2016-06-01	106.03	106.75	104.60	106.70	83.277	2,725,300
2016-05-31	105.47	106.14	104.92	106.03	82.754	2,029,400
2016-05-27	105.25	105.50	104.84	105.34	82.216	836,000
2016-05-26	105.30	105.82	104.99	105.26	82.153	834,600
2016-05-25	105.09	105.90	104.91	105.14	82.060	1,286,600
2016-05-24	103.86	105.18	102.61	104.91	81.880	931,600
2016-05-23	102.96	103.53	102.59	103.24	80.577	925,900
2016-05-20	103.34	103.78	103.01	103.14	80.499	1,269,200
2016-05-19	102.58	103.30	101.68	102.76	80.202	1,233,000
2016-05-18	103.61	104.33	102.68	103.31	80.631	1,088,000
2016-05-17	104.28	105.14	103.40	103.83	81.037	1,509,900
2016-05-16	103.26	104.56	103.16	104.30	81.404	1,192,400
2016-05-13	104.41	104.83	102.72	102.98	80.374	1,247,900
2016-05-12	104.52	105.03	103.77	104.53	81.583	1,488,400
2016-05-11	105.28	105.66	104.28	104.28	81.388	947,600
2016-05-10	104.29	105.67	103.84	105.34	82.216	1,181,500
2016-05-09	103.97	104.39	103.42	104.09	81.240	990,400
2016-05-06	103.10	104.19	103.01	104.19	81.318	979,500
2016-05-05	103.96	104.35	102.98	103.16	80.514	1,369,500
2016-05-04	104.15	104.30	103.29	103.53	80.803	1,255,100
2016-05-03	104.54	104.75	103.89	104.47	81.537	1,504,000
2016-05-02	104.24	105.11	102.90	104.97	81.927	1,389,500
2016-04-29	104.16	104.90	103.63	104.52	81.576	1,768,500
2016-04-28	104.70	105.66	104.30	104.57	81.615	1,279,300
2016-04-27	105.65	106.03	104.87	105.49	82.333	1,124,400
2016-04-26	104.79	105.43	104.05	105.42	82.278	1,488,800
2016-04-25	104.49	104.84	104.07	104.48	81.544	1,315,600
2016-04-22	104.80	105.42	104.22	104.66	81.685	1,765,600

← NewerPage 44 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.