Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	82.080	84.340	81.910	84.310	65.445	2,525,800
2016-01-25	84.050	84.050	80.950	81.050	62.915	1,654,600
2016-01-22	82.760	83.210	81.510	82.160	63.776	2,039,500
2016-01-21	81.830	82.510	80.580	81.650	63.380	3,716,000
2016-01-20	80.280	82.160	79.150	81.340	63.140	2,990,600
2016-01-19	81.940	82.290	80.690	81.690	63.412	2,432,400
2016-01-15	80.770	81.990	80.630	81.250	63.070	2,556,000
2016-01-14	82.830	83.980	81.820	82.830	64.296	2,530,200
2016-01-13	84.490	84.880	82.240	82.480	64.025	3,002,500
2016-01-12	84.090	84.520	82.570	83.790	65.042	2,132,700
2016-01-11	84.370	84.370	81.810	83.190	64.576	4,311,200
2016-01-08	85.180	85.490	83.830	84.020	65.220	2,159,100
2016-01-07	85.330	85.990	84.510	84.730	65.771	2,606,600
2016-01-06	87.920	88.670	86.910	87.520	67.937	2,547,700
2016-01-05	91.080	91.500	89.130	89.730	69.653	2,428,600
2016-01-04	92.680	92.680	89.910	91.060	70.685	1,895,500
2015-12-31	92.790	93.420	92.410	92.680	71.942	1,071,100
2015-12-30	94.100	94.420	93.160	93.190	72.338	969,200
2015-12-29	94.100	94.430	93.850	94.250	73.161	800,100
2015-12-28	93.830	94.020	93.150	93.730	72.331	750,000
2015-12-24	94.000	94.440	93.970	94.130	72.639	339,000
2015-12-23	93.440	94.350	93.150	94.210	72.701	1,139,300
2015-12-22	92.580	92.990	91.750	92.820	71.628	1,426,200
2015-12-21	91.690	92.020	90.960	91.840	70.872	1,483,300
2015-12-18	92.080	92.200	90.870	90.920	70.162	2,650,800
2015-12-17	93.950	94.170	92.540	92.550	71.420	2,007,600
2015-12-16	92.530	94.070	92.210	93.970	72.516	1,565,700
2015-12-15	93.140	93.500	92.090	92.240	71.181	1,744,400
2015-12-14	91.750	92.940	91.430	92.890	71.682	1,960,600
2015-12-11	92.080	92.930	91.240	91.460	70.579	1,478,400
2015-12-10	92.390	94.020	92.220	93.290	71.991	1,760,600
2015-12-09	91.900	93.450	91.630	92.390	71.297	1,844,000
2015-12-08	92.650	92.990	91.910	92.290	71.219	1,794,000
2015-12-07	93.590	93.790	92.980	93.400	72.076	1,426,400
2015-12-04	92.360	94.370	92.360	94.320	72.786	1,982,600
2015-12-03	93.470	93.890	91.750	92.360	71.273	1,803,100
2015-12-02	93.840	94.360	93.330	93.380	72.060	1,656,300
2015-12-01	94.300	95.000	93.560	94.160	72.662	2,320,800
2015-11-30	93.380	94.130	93.110	93.980	72.524	2,228,400
2015-11-27	93.290	93.690	93.000	93.200	71.922	439,900
2015-11-25	93.390	93.880	93.210	93.390	72.068	1,074,900
2015-11-24	92.790	93.630	92.680	93.390	72.068	1,305,700
2015-11-23	93.620	93.930	93.150	93.320	72.014	1,709,300
2015-11-20	92.860	94.010	92.580	93.540	72.184	1,971,200
2015-11-19	91.600	92.600	90.900	92.480	71.366	1,391,600
2015-11-18	90.570	91.710	90.270	91.620	70.702	1,226,900
2015-11-17	91.260	91.570	89.960	90.100	69.529	1,942,000
2015-11-16	89.430	91.160	89.280	91.080	70.286	1,333,500
2015-11-13	89.740	90.470	89.370	89.410	68.997	1,195,000
2015-11-12	90.580	91.510	89.690	89.720	69.236	1,543,600
2015-11-11	92.410	92.410	90.940	91.340	70.486	1,880,900
2015-11-10	91.060	91.750	90.690	91.680	70.749	900,000
2015-11-09	92.480	92.580	90.940	91.390	70.525	1,312,600
2015-11-06	92.600	93.250	91.730	92.620	71.474	2,009,100
2015-11-05	93.100	93.640	92.290	93.100	71.844	1,109,400
2015-11-04	93.350	93.820	92.780	92.930	71.713	1,037,100
2015-11-03	93.270	93.790	92.880	93.010	71.775	1,993,800
2015-11-02	91.990	93.720	91.820	93.500	72.153	1,221,100
2015-10-30	92.130	92.510	91.740	91.940	70.949	1,739,000
2015-10-29	91.900	92.170	91.210	91.920	70.934	959,400

← NewerPage 46 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.