Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	92.590	93.780	92.590	93.780	70.796	2,346,900
2014-11-13	93.200	93.420	92.510	92.660	69.951	2,169,600
2014-11-12	92.780	93.430	92.760	93.230	70.381	1,276,400
2014-11-11	93.070	93.500	92.710	93.000	70.207	1,789,400
2014-11-10	92.730	93.400	92.680	93.070	70.260	1,775,000
2014-11-07	92.980	93.160	92.440	92.810	70.064	1,545,700
2014-11-06	92.000	93.040	91.660	92.960	70.177	1,322,200
2014-11-05	91.370	91.850	91.060	91.720	69.241	1,332,400
2014-11-04	90.750	91.240	90.560	90.900	68.622	2,377,500
2014-11-03	90.960	91.330	90.430	90.900	68.622	2,129,100
2014-10-31	91.070	91.390	90.410	91.050	68.735	2,256,600
2014-10-30	89.380	90.160	88.790	90.020	67.958	1,966,900
2014-10-29	89.800	90.130	88.930	89.540	67.595	2,641,000
2014-10-28	88.960	89.860	88.960	89.840	67.822	1,458,700
2014-10-27	87.860	88.600	87.550	88.410	66.742	1,437,000
2014-10-24	87.360	88.110	87.180	87.980	66.418	1,355,400
2014-10-23	87.100	87.860	87.100	87.340	65.934	1,754,100
2014-10-22	86.700	87.450	86.060	86.090	64.991	2,862,700
2014-10-21	85.800	86.870	84.910	86.600	65.376	2,634,300
2014-10-20	83.260	83.870	82.880	83.410	62.968	2,029,400
2014-10-17	83.880	84.570	82.910	83.390	62.953	3,697,600
2014-10-16	80.100	83.420	79.990	83.070	62.711	3,936,000
2014-10-15	79.930	81.310	79.060	80.940	61.103	2,806,900
2014-10-14	79.850	81.510	79.660	80.530	60.793	2,255,400
2014-10-13	80.790	81.020	79.140	79.190	59.782	2,022,500
2014-10-10	81.330	81.610	80.270	80.790	60.990	2,696,100
2014-10-09	83.300	83.390	81.570	81.680	61.662	1,860,200
2014-10-08	81.800	83.560	81.360	83.510	63.043	1,771,600
2014-10-07	83.000	83.020	81.670	81.720	61.692	1,688,700
2014-10-06	83.810	84.030	83.230	83.590	63.104	1,288,700
2014-10-03	83.440	83.840	83.270	83.630	63.134	1,527,000
2014-10-02	83.120	83.480	82.660	83.060	62.703	1,460,500
2014-10-01	84.280	84.370	82.900	83.110	62.741	2,184,000
2014-09-30	85.250	85.620	84.220	84.420	63.730	1,952,900
2014-09-29	84.980	85.610	84.780	85.280	64.379	1,536,500
2014-09-26	84.350	85.840	84.340	85.610	64.628	1,549,500
2014-09-25	86.400	86.400	84.960	84.960	63.772	1,986,100
2014-09-24	86.730	86.800	86.110	86.530	64.950	3,133,100
2014-09-23	87.420	87.630	86.690	86.730	65.100	2,644,800
2014-09-22	88.590	88.630	87.640	87.780	65.888	1,231,900
2014-09-19	89.390	89.580	88.210	88.620	66.519	4,549,000
2014-09-18	89.010	89.110	88.580	88.930	66.752	1,590,400
2014-09-17	88.860	89.170	88.230	88.630	66.526	1,839,800
2014-09-16	88.180	89.060	87.940	88.700	66.579	1,476,100
2014-09-15	88.030	88.580	87.630	88.300	66.279	1,125,700
2014-09-12	88.340	88.800	87.960	88.260	66.249	1,877,500
2014-09-11	87.800	88.640	87.710	88.560	66.474	1,818,500
2014-09-10	88.090	88.270	87.430	88.130	66.151	2,277,400
2014-09-09	87.950	88.250	87.620	87.790	65.896	1,526,400
2014-09-08	88.120	88.320	87.670	88.000	66.053	1,645,400
2014-09-05	88.090	88.310	87.470	88.290	66.271	1,859,200
2014-09-04	88.170	89.430	88.080	88.290	66.271	1,863,100
2014-09-03	88.660	88.990	88.020	88.120	66.144	1,178,500
2014-09-02	88.280	88.610	87.890	88.370	66.331	1,646,300
2014-08-29	88.260	88.430	87.800	88.210	66.211	1,251,800
2014-08-28	88.050	88.250	87.510	88.030	66.076	899,300
2014-08-27	88.280	88.780	88.280	88.480	66.414	1,032,600
2014-08-26	89.040	89.230	88.400	88.410	66.361	995,300
2014-08-25	89.110	89.170	88.630	88.820	66.669	1,105,200
2014-08-22	88.850	89.210	88.220	88.500	66.429	1,460,700

← NewerPage 51 of 79 · 4,732 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.