Illinois Tool Works Inc historical data

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

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
2025-10-17	247.36	249.52	246.80	249.26	243.05	889,000
2025-10-16	248.44	248.44	245.43	246.94	240.78	704,500
2025-10-15	248.57	249.75	245.80	247.69	241.52	720,400
2025-10-14	242.75	249.53	242.53	248.09	241.91	1,114,900
2025-10-13	246.54	247.35	243.50	244.46	238.37	1,071,800
2025-10-10	248.92	249.94	244.23	244.93	238.82	1,271,300
2025-10-09	253.56	254.30	247.49	248.29	242.10	1,145,700
2025-10-08	256.22	256.26	251.82	252.75	246.45	1,525,400
2025-10-07	259.35	259.61	255.42	255.75	249.38	932,400
2025-10-06	259.34	260.00	256.74	258.71	252.26	844,500
2025-10-03	260.28	262.75	259.93	260.00	253.52	740,600
2025-10-02	258.88	262.10	258.20	260.73	254.23	733,200
2025-10-01	259.32	260.58	258.00	259.92	253.44	874,000
2025-09-30	259.07	261.64	258.39	260.76	254.26	1,097,800
2025-09-29	262.46	263.20	260.73	261.38	253.29	840,000
2025-09-26	258.89	261.47	257.16	261.04	252.97	533,800
2025-09-25	258.36	259.58	257.30	257.89	249.91	678,600
2025-09-24	260.42	261.88	258.59	259.56	251.53	693,300
2025-09-23	261.49	263.30	260.01	261.22	253.14	829,700
2025-09-22	261.37	262.00	260.11	260.89	252.82	692,300
2025-09-19	264.05	264.05	261.50	261.86	253.76	1,915,400
2025-09-18	262.75	265.23	262.28	263.59	255.44	698,700
2025-09-17	262.71	268.00	261.80	262.48	254.36	963,800
2025-09-16	262.99	264.46	261.06	261.84	253.74	828,700
2025-09-15	264.57	264.83	262.54	263.87	255.71	801,000
2025-09-12	265.28	265.97	262.93	263.36	255.21	668,400
2025-09-11	262.27	266.93	261.64	266.37	258.13	1,040,300
2025-09-10	261.32	264.57	261.17	262.55	254.43	817,300
2025-09-09	265.12	265.60	261.35	262.18	254.07	630,900
2025-09-08	265.51	266.91	263.62	266.68	258.43	799,200
2025-09-05	266.69	268.68	264.52	266.24	258.00	583,100
2025-09-04	261.84	265.76	260.59	265.67	257.45	639,300
2025-09-03	261.95	262.43	259.97	261.25	253.17	719,100
2025-09-02	263.27	263.27	260.75	262.26	254.15	898,300
2025-08-29	266.07	267.15	264.04	264.65	256.46	963,400
2025-08-28	267.50	268.00	263.66	265.75	257.53	725,300
2025-08-27	265.57	268.25	265.57	266.83	258.58	659,400
2025-08-26	266.70	268.40	265.58	266.24	258.00	1,393,400
2025-08-25	269.48	270.74	266.47	266.74	258.49	691,400
2025-08-22	262.00	269.82	262.00	269.41	261.08	1,069,400
2025-08-21	261.03	262.94	260.99	261.00	252.93	1,030,200
2025-08-20	263.89	265.54	261.89	262.02	253.92	943,100
2025-08-19	259.87	264.49	259.70	263.94	255.78	1,002,500
2025-08-18	258.67	260.31	256.43	259.22	251.20	638,200
2025-08-15	263.00	263.90	258.27	258.64	250.64	1,115,100
2025-08-14	263.26	264.65	261.42	262.49	254.37	1,173,400
2025-08-13	261.45	267.44	260.58	267.32	259.05	1,131,200
2025-08-12	258.35	261.00	257.58	260.48	252.42	637,800
2025-08-11	257.59	258.48	256.11	256.89	248.94	622,700
2025-08-08	256.78	258.96	256.59	256.99	249.04	541,100

← NewerPage 5 of 21 · 1,255 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.