Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 241.73 | 244.83 | 241.04 | 243.92 | 237.84 | 1,649,500 |
| 2025-10-30 | 241.47 | 247.36 | 240.67 | 243.64 | 237.57 | 1,346,800 |
| 2025-10-29 | 244.84 | 247.12 | 241.23 | 242.03 | 236.00 | 1,797,200 |
| 2025-10-28 | 247.68 | 249.58 | 245.70 | 245.87 | 239.74 | 1,558,000 |
| 2025-10-27 | 248.77 | 248.80 | 245.43 | 247.81 | 241.63 | 2,010,200 |
| 2025-10-24 | 249.00 | 250.71 | 242.80 | 245.75 | 239.62 | 3,222,700 |
| 2025-10-23 | 254.57 | 258.01 | 252.20 | 257.44 | 251.02 | 2,046,500 |
| 2025-10-22 | 256.79 | 258.43 | 252.91 | 252.96 | 246.65 | 1,317,000 |
| 2025-10-21 | 251.68 | 258.17 | 251.41 | 257.14 | 250.73 | 1,077,200 |
| 2025-10-20 | 249.17 | 252.83 | 249.17 | 252.38 | 246.09 | 1,001,400 |
← NewerPage 5 of 5 · 250 trading days
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.