Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	88.920	89.030	88.190	88.340	67.716	1,690,000
2015-08-03	89.490	89.600	88.240	88.660	67.962	1,426,800
2015-07-31	89.720	89.870	89.230	89.470	68.583	1,702,100
2015-07-30	88.920	89.550	88.770	89.280	68.437	1,411,400
2015-07-29	88.720	89.490	88.370	89.340	68.483	1,255,000
2015-07-28	87.600	89.100	87.360	88.740	68.023	1,921,200
2015-07-27	87.660	87.850	87.010	87.260	66.888	2,596,600
2015-07-24	89.270	89.310	87.850	88.270	67.663	1,920,100
2015-07-23	90.060	90.840	89.190	89.400	68.529	2,469,700
2015-07-22	92.770	93.610	88.860	89.580	68.667	4,548,700
2015-07-21	93.150	93.310	91.880	92.160	70.645	2,055,900
2015-07-20	92.970	93.770	92.740	93.460	71.641	1,764,100
2015-07-17	93.480	94.110	92.850	93.020	71.304	1,379,000
2015-07-16	94.260	94.330	93.400	93.610	71.756	1,265,200
2015-07-15	94.070	94.230	93.140	93.370	71.572	1,455,400
2015-07-14	93.660	94.320	93.530	94.040	72.086	1,197,600
2015-07-13	93.590	93.850	93.200	93.740	71.856	1,362,500
2015-07-10	93.200	93.550	92.500	92.580	70.966	1,668,700
2015-07-09	92.960	93.350	91.860	91.860	70.415	1,439,600
2015-07-08	93.190	93.340	91.510	91.930	70.468	1,801,600
2015-07-07	93.230	93.990	92.210	93.830	71.925	1,891,800
2015-07-06	92.300	93.610	92.300	93.120	71.380	1,344,300
2015-07-02	93.520	93.840	92.810	93.400	71.595	1,662,900
2015-07-01	92.400	93.640	91.970	93.430	71.618	2,583,400
2015-06-30	92.080	92.600	91.570	91.790	70.361	1,702,400
2015-06-29	91.720	92.730	91.410	91.450	70.100	1,624,700
2015-06-26	92.790	93.020	92.450	92.780	71.120	1,476,400
2015-06-25	94.480	94.500	92.800	92.910	70.848	1,800,800
2015-06-24	93.330	94.720	93.140	94.170	71.808	2,072,300
2015-06-23	93.660	93.790	93.130	93.320	71.160	1,273,700
2015-06-22	93.490	93.840	93.130	93.760	71.496	1,350,000
2015-06-19	93.320	93.480	92.720	92.860	70.810	3,285,000
2015-06-18	93.130	93.880	92.750	93.530	71.320	1,712,700
2015-06-17	92.880	93.110	91.770	92.600	70.611	1,370,000
2015-06-16	92.390	92.950	92.360	92.660	70.657	1,823,800
2015-06-15	92.720	92.880	92.140	92.630	70.634	1,784,600
2015-06-12	94.330	94.600	93.460	93.700	71.450	1,149,200
2015-06-11	94.700	94.920	94.200	94.830	72.312	1,322,000
2015-06-10	93.080	94.890	92.940	94.590	72.129	2,234,300
2015-06-09	92.690	93.190	92.400	92.730	70.710	1,449,400
2015-06-08	93.100	93.250	92.560	92.570	70.588	1,878,500
2015-06-05	93.210	93.440	92.720	93.230	71.092	1,472,000
2015-06-04	94.480	94.630	93.290	93.450	71.259	1,481,500
2015-06-03	94.720	95.340	94.550	95.080	72.502	1,594,300
2015-06-02	93.650	95.010	93.310	94.610	72.144	1,479,300
2015-06-01	94.330	94.380	93.000	93.780	71.511	1,949,300
2015-05-29	95.260	95.690	93.830	93.830	71.549	3,743,800
2015-05-28	95.840	95.890	94.930	95.540	72.853	1,332,800
2015-05-27	95.670	96.380	95.120	96.180	73.341	1,251,100
2015-05-26	96.780	96.800	94.930	95.380	72.731	2,152,700
2015-05-22	97.450	97.560	96.880	96.880	73.875	1,270,900
2015-05-21	96.680	97.960	96.520	97.510	74.355	1,294,400
2015-05-20	96.830	96.960	96.080	96.680	73.722	1,014,100
2015-05-19	97.170	97.370	96.540	96.670	73.715	1,886,100
2015-05-18	97.080	97.240	96.700	96.940	73.921	1,152,900
2015-05-15	97.560	97.610	96.380	97.120	74.058	1,624,100
2015-05-14	96.450	97.560	96.420	97.460	74.317	1,324,700
2015-05-13	95.890	96.460	95.500	95.790	73.044	1,750,400
2015-05-12	95.640	95.990	95.000	95.620	72.914	1,157,600
2015-05-11	95.900	96.400	95.780	95.780	73.036	1,199,000

← NewerPage 48 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.