Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	97.000	97.100	96.280	96.720	73.382	826,300
2015-02-10	97.210	97.250	96.400	97.050	73.633	1,078,300
2015-02-09	96.670	97.220	96.420	96.820	73.458	1,050,100
2015-02-06	96.980	97.840	96.850	97.090	73.663	1,810,700
2015-02-05	96.000	97.260	95.900	97.070	73.648	1,671,400
2015-02-04	96.000	96.600	95.640	95.850	72.722	2,111,200
2015-02-03	95.000	96.190	94.840	95.870	72.737	2,222,400
2015-02-02	93.560	94.990	92.820	94.910	72.009	1,750,700
2015-01-30	92.980	94.140	92.860	93.090	70.628	3,866,600
2015-01-29	92.130	94.060	91.680	93.750	71.129	3,202,700
2015-01-28	93.850	93.880	92.060	92.120	69.892	2,972,000
2015-01-27	93.370	94.160	92.120	93.460	70.909	2,702,000
2015-01-26	93.550	93.980	92.890	93.730	71.114	2,216,700
2015-01-23	94.630	94.740	93.550	93.560	70.985	1,792,900
2015-01-22	94.430	94.940	93.550	94.600	71.774	2,242,800
2015-01-21	93.090	94.000	92.960	93.730	71.114	1,770,000
2015-01-20	93.760	93.840	92.380	93.410	70.871	2,009,200
2015-01-16	92.080	93.290	91.460	93.290	70.780	2,161,400
2015-01-15	92.880	93.500	91.950	92.170	69.930	1,732,600
2015-01-14	91.680	93.030	91.610	92.840	70.439	1,891,100
2015-01-13	93.850	94.520	92.290	93.030	70.583	2,117,000
2015-01-12	93.760	93.960	92.840	93.140	70.666	1,354,000
2015-01-09	94.500	94.720	93.070	93.570	70.992	1,416,600
2015-01-08	92.940	94.320	92.900	94.280	71.531	1,717,400
2015-01-07	91.840	92.450	91.380	92.060	69.847	1,696,500
2015-01-06	92.680	92.820	90.430	91.070	69.096	2,681,700
2015-01-05	94.210	94.210	92.180	92.340	70.059	1,827,500
2015-01-02	95.160	95.460	93.880	94.680	71.835	1,378,400
2014-12-31	96.510	96.670	94.690	94.700	71.850	1,259,900
2014-12-30	95.950	96.270	95.670	96.070	72.889	942,400
2014-12-29	96.620	96.720	96.260	96.310	73.071	835,900
2014-12-26	97.260	97.460	97.020	97.030	73.250	554,600
2014-12-24	97.250	97.450	97.110	97.110	73.310	770,600
2014-12-23	97.170	97.600	96.730	97.210	73.385	801,400
2014-12-22	96.360	96.820	96.070	96.770	73.053	1,124,900
2014-12-19	95.480	96.260	95.110	96.020	72.487	2,916,700
2014-12-18	94.470	95.440	94.090	95.440	72.049	1,685,100
2014-12-17	92.480	93.490	91.700	93.210	70.366	3,085,600
2014-12-16	92.370	94.440	92.290	92.440	69.785	1,392,600
2014-12-15	94.090	94.090	92.280	92.470	69.807	2,220,700
2014-12-12	94.120	94.740	93.300	93.310	70.441	1,568,000
2014-12-11	95.070	95.810	94.800	94.990	71.710	1,250,100
2014-12-10	95.580	95.690	94.440	94.610	71.423	1,722,400
2014-12-09	95.380	96.330	94.950	95.990	72.464	2,342,900
2014-12-08	97.240	97.790	96.230	96.330	72.721	1,618,400
2014-12-05	96.070	97.170	95.970	96.690	72.993	1,548,100
2014-12-04	96.720	96.840	95.850	96.170	72.600	1,904,100
2014-12-03	95.270	96.920	95.200	96.800	73.076	1,794,700
2014-12-02	94.540	95.370	94.400	94.980	71.702	1,830,100
2014-12-01	94.750	94.870	94.120	94.310	71.196	1,914,500
2014-11-28	95.780	95.850	94.760	94.930	71.664	1,039,400
2014-11-26	95.580	95.760	95.170	95.530	72.117	1,745,700
2014-11-25	96.010	96.180	95.460	95.720	72.261	2,003,600
2014-11-24	96.030	96.330	95.760	96.090	72.540	1,040,700
2014-11-21	96.240	96.540	95.790	95.900	72.397	1,624,700
2014-11-20	94.040	95.110	93.880	95.080	71.777	1,734,300
2014-11-19	94.510	94.660	94.060	94.650	71.453	1,513,800
2014-11-18	94.020	94.960	93.950	94.710	71.498	1,663,700
2014-11-17	93.570	94.040	93.220	93.980	70.947	1,776,200
2014-11-14	92.590	93.780	92.590	93.780	70.796	2,346,900

← NewerPage 50 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.