Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	104.61	106.14	104.32	104.57	81.615	2,086,800
2016-04-20	104.69	105.65	103.67	104.35	81.443	2,930,400
2016-04-19	105.68	106.19	105.30	105.67	82.473	2,090,900
2016-04-18	104.41	105.46	104.41	105.30	82.184	1,326,100
2016-04-15	105.05	105.24	104.80	104.88	81.857	1,251,100
2016-04-14	105.15	105.60	104.63	104.93	81.896	1,133,200
2016-04-13	104.90	105.05	104.15	104.97	81.927	1,863,500
2016-04-12	103.35	105.00	103.27	104.38	81.466	1,345,900
2016-04-11	103.37	104.35	103.08	103.09	80.460	1,032,800
2016-04-08	103.62	104.36	102.79	103.21	80.553	1,123,800
2016-04-07	102.07	103.41	101.99	102.56	80.046	2,046,000
2016-04-06	101.82	102.80	100.79	102.71	80.163	1,374,600
2016-04-05	102.04	102.35	101.36	101.80	79.453	1,032,800
2016-04-04	103.47	103.70	102.34	102.67	80.132	1,444,700
2016-04-01	101.75	103.61	101.36	103.44	80.733	1,170,500
2016-03-31	102.56	102.98	102.00	102.44	79.952	1,234,200
2016-03-30	102.11	102.94	101.95	102.63	80.101	1,725,800
2016-03-29	100.42	101.57	100.33	101.41	79.148	1,609,500
2016-03-28	101.49	101.73	101.16	101.40	78.711	1,442,100
2016-03-24	101.44	101.82	101.22	101.39	78.704	1,576,600
2016-03-23	102.30	102.45	101.68	102.10	79.255	1,731,100
2016-03-22	101.44	102.47	101.19	102.28	79.394	1,696,800
2016-03-21	101.03	101.91	100.64	101.75	78.983	1,689,000
2016-03-18	100.88	101.32	100.31	101.32	78.649	2,781,300
2016-03-17	98.450	101.04	98.410	100.68	78.152	2,363,600
2016-03-16	97.820	98.760	97.570	98.320	76.320	1,285,600
2016-03-15	97.100	97.990	96.740	97.980	76.057	1,314,200
2016-03-14	97.780	98.500	97.460	98.040	76.103	1,306,900
2016-03-11	97.970	98.670	97.790	98.170	76.204	1,474,500
2016-03-10	97.250	97.630	96.130	97.060	75.342	1,348,800
2016-03-09	97.400	97.730	96.570	96.880	75.203	1,312,600
2016-03-08	97.310	97.560	96.440	97.100	75.373	1,302,900
2016-03-07	97.000	98.040	97.000	97.780	75.901	1,377,700
2016-03-04	96.760	98.110	96.220	97.730	75.863	1,546,000
2016-03-03	96.880	97.060	95.850	96.570	74.962	1,632,000
2016-03-02	96.400	97.080	96.100	97.020	75.311	1,122,800
2016-03-01	95.130	97.120	94.710	96.840	75.172	1,201,500
2016-02-29	95.130	95.670	94.250	94.250	73.161	1,566,700
2016-02-26	95.500	95.730	94.760	94.930	73.689	1,276,500
2016-02-25	94.640	95.100	93.970	94.980	73.728	1,583,000
2016-02-24	93.620	94.560	92.990	94.210	73.130	2,790,200
2016-02-23	96.190	96.560	94.680	94.750	73.549	1,558,400
2016-02-22	96.250	97.340	96.210	96.430	74.853	1,640,700
2016-02-19	95.140	95.890	94.320	95.860	74.411	2,579,600
2016-02-18	95.100	95.850	94.760	95.570	74.186	1,668,600
2016-02-17	94.000	95.210	93.790	94.930	73.689	2,767,700
2016-02-16	93.010	93.710	91.680	93.540	72.610	2,250,300
2016-02-12	90.440	92.100	90.060	91.880	71.321	1,587,300
2016-02-11	88.930	90.370	88.320	89.600	69.552	1,779,000
2016-02-10	90.630	91.860	90.100	90.420	70.188	1,682,000
2016-02-09	89.480	91.040	89.250	90.360	70.142	1,373,800
2016-02-08	89.330	90.570	88.670	90.260	70.064	2,372,600
2016-02-05	91.000	91.370	89.940	90.410	70.180	1,866,400
2016-02-04	89.570	92.710	89.520	91.460	70.995	1,751,200
2016-02-03	89.760	90.000	88.000	89.980	69.847	2,023,900
2016-02-02	89.300	89.700	88.200	88.600	68.775	3,340,400
2016-02-01	88.480	90.280	88.420	89.920	69.800	2,481,100
2016-01-29	89.260	90.070	88.700	90.070	69.916	3,257,900
2016-01-28	87.110	88.770	86.610	88.760	68.900	3,301,700
2016-01-27	87.500	88.000	84.620	86.210	66.920	3,423,800

← NewerPage 45 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.