Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	96.020	96.390	95.660	95.920	73.143	1,096,100
2015-05-07	94.740	95.300	94.460	95.020	72.457	992,200
2015-05-06	95.170	95.410	94.320	94.860	72.335	1,008,100
2015-05-05	95.670	96.340	94.640	94.780	72.274	1,094,700
2015-05-04	95.330	95.750	95.190	95.620	72.914	1,516,400
2015-05-01	94.070	95.160	93.840	95.050	72.479	2,113,100
2015-04-30	94.190	94.830	93.310	93.580	71.359	1,731,900
2015-04-29	94.350	95.220	94.090	94.530	72.083	1,527,900
2015-04-28	94.620	95.270	94.440	95.160	72.563	1,911,900
2015-04-27	94.770	95.270	94.530	94.960	72.411	2,404,400
2015-04-24	94.710	94.810	94.210	94.630	72.159	1,925,500
2015-04-23	94.240	95.090	93.770	94.710	72.220	2,653,600
2015-04-22	94.420	94.680	93.520	94.440	72.014	2,578,000
2015-04-21	95.960	96.420	94.110	94.420	71.999	3,956,700
2015-04-20	96.300	97.290	96.290	97.020	73.982	1,493,800
2015-04-17	97.430	97.480	95.420	95.870	73.105	2,628,400
2015-04-16	98.590	98.830	98.020	98.240	74.912	1,431,900
2015-04-15	99.900	99.920	98.950	99.040	75.522	2,330,500
2015-04-14	97.830	99.560	97.580	99.490	75.865	2,239,800
2015-04-13	97.170	98.180	96.990	98.040	74.759	1,551,000
2015-04-10	97.440	97.870	97.090	97.540	74.378	1,386,600
2015-04-09	97.070	97.740	96.770	97.280	74.180	954,600
2015-04-08	97.770	98.240	96.820	97.260	74.165	1,405,900
2015-04-07	97.840	98.760	97.560	97.940	74.683	1,592,700
2015-04-06	96.140	98.250	96.000	97.760	74.546	1,095,300
2015-04-02	96.310	97.300	96.260	96.610	73.669	1,074,600
2015-04-01	97.000	97.150	96.100	96.520	73.600	1,479,700
2015-03-31	97.340	97.580	96.820	97.140	74.073	1,741,500
2015-03-30	97.200	98.220	97.150	97.890	74.645	1,973,600
2015-03-27	96.490	96.990	96.050	96.740	73.768	1,860,800
2015-03-26	96.080	96.930	95.780	96.530	73.238	1,684,800
2015-03-25	97.790	97.960	96.490	96.500	73.215	1,761,900
2015-03-24	97.660	98.170	97.520	97.610	74.058	1,628,800
2015-03-23	98.700	98.930	97.890	97.900	74.278	1,815,600
2015-03-20	99.690	99.740	98.380	98.530	74.756	5,200,100
2015-03-19	99.360	99.680	98.770	99.370	75.393	1,666,600
2015-03-18	98.360	100.14	97.340	99.810	75.727	2,568,000
2015-03-17	98.640	99.000	98.360	98.760	74.930	1,450,100
2015-03-16	98.040	99.150	97.800	99.080	75.173	1,378,000
2015-03-13	97.920	98.060	96.750	97.660	74.096	1,784,100
2015-03-12	96.520	98.250	96.380	98.080	74.414	1,420,200
2015-03-11	96.830	96.980	96.150	96.190	72.980	1,884,000
2015-03-10	97.750	97.860	96.730	96.730	73.390	1,868,600
2015-03-09	97.720	99.050	97.690	98.690	74.877	1,549,700
2015-03-06	98.170	98.660	97.600	97.770	74.179	2,361,400
2015-03-05	98.140	99.250	98.090	99.120	75.203	1,705,900
2015-03-04	99.280	99.280	98.170	98.200	74.505	2,038,100
2015-03-03	99.200	99.790	99.110	99.670	75.621	1,913,000
2015-03-02	98.900	99.900	98.720	99.560	75.537	1,797,700
2015-02-27	99.320	99.460	98.830	98.860	75.006	1,709,800
2015-02-26	99.870	99.950	99.200	99.310	75.347	1,775,500
2015-02-25	99.270	99.930	99.270	99.760	75.689	1,516,500
2015-02-24	98.960	99.880	98.940	99.480	75.476	1,806,000
2015-02-23	99.250	99.460	98.880	99.250	75.302	1,376,600
2015-02-20	98.250	99.810	97.790	99.490	75.484	2,221,200
2015-02-19	97.970	98.800	97.970	98.430	74.680	1,316,800
2015-02-18	97.710	98.700	97.710	98.440	74.687	1,202,700
2015-02-17	97.860	98.540	97.810	98.190	74.498	1,232,100
2015-02-13	97.800	98.690	97.800	98.260	74.551	1,280,200
2015-02-12	97.090	97.810	96.900	97.780	74.187	1,513,700

← NewerPage 49 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.