Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	89.270	89.440	88.540	89.060	66.849	1,266,800
2014-08-20	88.500	89.370	88.310	89.140	66.909	1,572,800
2014-08-19	88.170	88.800	88.000	88.480	66.414	1,916,600
2014-08-18	87.400	88.210	87.340	87.970	66.031	2,021,400
2014-08-15	87.200	87.400	86.360	87.020	65.318	2,805,000
2014-08-14	86.170	86.810	85.940	86.730	65.100	1,537,400
2014-08-13	85.390	86.260	85.390	86.000	64.552	1,377,100
2014-08-12	84.620	85.340	84.240	84.980	63.787	1,385,200
2014-08-11	84.820	85.210	84.490	84.680	63.561	1,303,600
2014-08-08	83.220	84.660	82.990	84.600	63.501	1,855,300
2014-08-07	83.290	84.080	82.950	83.040	62.330	1,790,200
2014-08-06	82.200	82.920	81.860	82.780	62.135	2,122,900
2014-08-05	82.360	83.350	82.320	82.720	62.090	2,739,500
2014-08-04	82.030	83.010	81.870	82.830	62.173	1,816,200
2014-08-01	81.980	82.500	81.720	82.060	61.595	2,781,900
2014-07-31	83.930	84.010	82.350	82.370	61.828	2,776,900
2014-07-30	83.960	84.330	83.630	84.090	63.119	2,970,900
2014-07-29	84.480	84.720	83.450	83.500	62.676	3,379,400
2014-07-28	85.240	85.240	84.310	84.750	63.614	2,296,900
2014-07-25	85.080	85.440	85.020	85.160	63.922	1,059,200
2014-07-24	85.620	86.030	85.290	85.390	64.094	2,052,200
2014-07-23	85.880	86.110	85.510	85.580	64.237	1,708,900
2014-07-22	85.990	86.260	85.710	85.780	64.387	1,382,000
2014-07-21	85.230	85.790	84.900	85.520	64.192	1,670,100
2014-07-18	84.980	85.500	84.840	85.200	63.952	1,737,900
2014-07-17	85.770	85.770	84.710	84.740	63.606	1,936,900
2014-07-16	86.510	86.680	86.050	86.290	64.770	1,758,000
2014-07-15	86.450	86.860	86.010	86.320	64.792	1,527,000
2014-07-14	86.400	86.700	86.030	86.190	64.695	1,549,100
2014-07-11	85.640	86.150	85.470	85.900	64.477	1,238,800
2014-07-10	85.960	86.250	85.490	85.650	64.290	1,587,900
2014-07-09	87.130	87.460	86.640	86.740	65.108	1,465,500
2014-07-08	87.420	87.420	86.770	86.830	65.175	1,732,400
2014-07-07	87.750	87.840	87.200	87.440	65.633	1,352,900
2014-07-03	87.720	87.970	87.510	87.700	65.828	864,400
2014-07-02	87.320	87.770	87.150	87.210	65.460	1,446,700
2014-07-01	87.960	88.000	86.990	87.370	65.581	2,679,400
2014-06-30	88.340	88.460	87.460	87.560	65.723	2,121,600
2014-06-27	87.600	88.720	87.400	88.550	66.466	3,046,600
2014-06-26	88.050	88.200	87.310	87.950	66.016	1,397,800
2014-06-25	88.150	88.900	88.020	88.620	66.204	1,292,900
2014-06-24	88.410	89.100	88.180	88.230	65.912	1,678,800
2014-06-23	89.230	89.290	88.180	88.700	66.263	1,815,200
2014-06-20	89.050	89.500	88.860	89.380	66.771	3,819,100
2014-06-19	88.500	88.950	88.270	88.880	66.398	1,719,400
2014-06-18	88.170	88.550	87.610	88.410	66.047	1,309,000
2014-06-17	87.380	88.330	87.250	87.970	65.718	1,412,800
2014-06-16	87.970	88.200	87.190	87.590	65.434	2,315,200
2014-06-13	87.850	88.630	87.690	88.180	65.875	1,213,700
2014-06-12	88.400	88.410	87.610	87.810	65.598	1,475,200
2014-06-11	88.690	88.930	88.400	88.690	66.256	1,102,500
2014-06-10	88.740	89.100	88.530	88.900	66.413	1,447,900
2014-06-09	88.490	89.490	88.340	89.040	66.517	1,361,800
2014-06-06	87.820	88.860	87.780	88.490	66.106	1,669,500
2014-06-05	87.200	87.870	87.050	87.670	65.494	1,986,100
2014-06-04	86.620	87.210	86.420	87.120	65.083	1,003,800
2014-06-03	86.680	87.200	86.610	86.830	64.866	1,611,200
2014-06-02	86.550	87.250	86.290	86.950	64.956	1,780,900
2014-05-30	86.500	86.780	86.430	86.550	64.657	2,216,500
2014-05-29	86.720	86.940	86.350	86.750	64.807	1,271,600

← NewerPage 52 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.