Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	90.490	92.140	90.490	92.130	71.096	1,545,100
2015-10-27	90.100	90.900	89.650	90.580	69.900	1,636,300
2015-10-26	90.610	91.160	90.210	90.730	70.016	1,526,300
2015-10-23	89.940	90.690	89.730	90.590	69.907	2,088,400
2015-10-22	85.940	89.860	85.560	89.530	69.089	3,514,400
2015-10-21	84.130	86.190	82.370	85.550	66.018	3,203,200
2015-10-20	84.020	85.470	83.660	85.130	65.694	2,111,000
2015-10-19	84.170	84.320	83.860	84.050	64.861	1,672,900
2015-10-16	85.670	85.790	84.040	84.320	65.069	2,730,600
2015-10-15	85.460	85.620	84.400	85.550	66.018	1,616,500
2015-10-14	86.290	86.550	84.840	84.960	65.563	1,971,800
2015-10-13	86.990	87.500	86.440	86.530	66.774	890,700
2015-10-12	87.770	87.770	87.140	87.610	67.608	860,300
2015-10-09	87.710	88.500	87.450	87.660	67.646	1,474,900
2015-10-08	86.110	87.990	85.900	87.680	67.662	1,238,400
2015-10-07	86.210	87.560	85.520	86.370	66.651	1,039,100
2015-10-06	85.520	86.040	85.310	85.620	66.072	1,393,400
2015-10-05	83.440	85.680	83.380	85.630	66.080	1,686,300
2015-10-02	80.330	82.780	80.160	82.780	63.881	1,101,200
2015-10-01	82.180	82.720	81.000	81.550	62.931	1,600,600
2015-09-30	82.170	82.870	81.320	82.310	63.518	1,792,900
2015-09-29	80.750	81.850	80.420	81.340	62.769	2,204,000
2015-09-28	81.420	81.950	80.360	80.540	62.152	1,798,300
2015-09-25	83.430	83.550	82.090	82.430	63.186	1,809,000
2015-09-24	82.310	83.210	81.280	82.880	63.531	2,311,300
2015-09-23	83.520	83.620	82.770	83.210	63.784	1,754,200
2015-09-22	83.160	84.060	82.930	83.550	64.045	2,531,100
2015-09-21	84.830	85.250	84.100	84.270	64.596	1,792,100
2015-09-18	84.530	85.540	84.330	84.780	64.987	4,858,400
2015-09-17	85.560	86.910	85.280	85.560	65.585	3,093,900
2015-09-16	84.460	86.020	84.260	85.760	65.739	1,833,900
2015-09-15	82.910	84.630	82.680	84.460	64.742	1,591,700
2015-09-14	83.500	83.600	82.480	82.630	63.339	1,129,500
2015-09-11	83.270	83.580	82.600	83.580	64.068	1,242,600
2015-09-10	83.370	83.990	82.850	83.410	63.937	1,518,400
2015-09-09	84.950	85.150	83.460	83.550	64.045	1,689,500
2015-09-08	83.240	84.200	82.980	84.160	64.512	1,609,100
2015-09-04	82.060	82.270	81.480	81.760	62.672	1,547,700
2015-09-03	83.760	83.970	82.950	83.250	63.815	1,464,200
2015-09-02	82.890	83.150	81.800	82.690	63.385	1,631,900
2015-09-01	82.400	82.890	81.370	81.840	62.734	2,320,900
2015-08-31	84.230	85.020	83.880	84.530	64.796	1,610,100
2015-08-28	84.410	85.100	84.000	85.060	65.202	1,334,800
2015-08-27	84.220	85.280	83.330	84.820	65.018	2,341,100
2015-08-26	81.840	83.430	81.080	83.260	63.822	2,768,800
2015-08-25	84.590	84.760	80.020	80.090	61.392	2,899,200
2015-08-24	80.030	84.720	78.790	82.190	63.002	3,721,000
2015-08-21	86.910	87.090	85.190	85.220	65.325	2,253,100
2015-08-20	88.320	88.320	87.390	87.410	67.003	1,462,100
2015-08-19	89.120	89.610	88.500	88.850	68.107	957,600
2015-08-18	90.040	90.200	89.510	89.930	68.935	764,400
2015-08-17	89.280	90.220	88.680	90.040	69.019	752,800
2015-08-14	89.360	89.830	89.200	89.760	68.805	824,500
2015-08-13	89.040	89.840	88.600	89.430	68.552	968,800
2015-08-12	92.060	92.060	87.870	89.340	68.483	1,626,200
2015-08-11	90.280	90.320	89.000	89.220	68.391	1,513,200
2015-08-10	89.770	91.400	89.770	91.380	70.047	1,258,400
2015-08-07	89.140	89.730	88.940	89.300	68.452	1,342,100
2015-08-06	89.600	89.830	89.120	89.220	68.391	1,026,400
2015-08-05	89.170	90.380	89.100	89.590	68.674	1,344,800

← NewerPage 47 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.