Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	81.610	82.240	81.300	81.840	60.820	1,786,700
2014-02-28	82.310	83.220	82.140	82.500	61.311	2,330,500
2014-02-27	82.260	82.650	81.980	82.230	61.110	2,180,300
2014-02-26	81.950	82.640	81.860	82.450	61.274	2,156,300
2014-02-25	81.640	82.420	81.490	81.860	60.835	2,099,800
2014-02-24	81.920	82.730	81.700	81.740	60.746	2,257,900
2014-02-21	80.910	81.770	80.730	81.480	60.553	2,399,900
2014-02-20	79.550	80.920	79.460	80.760	60.018	1,919,500
2014-02-19	79.630	80.340	79.390	79.410	59.014	2,139,600
2014-02-18	78.720	79.990	78.580	79.920	59.393	2,575,500
2014-02-14	78.020	78.790	78.020	78.590	58.405	6,466,500
2014-02-13	78.320	78.470	77.950	78.180	58.100	6,027,000
2014-02-12	78.760	79.160	78.610	78.790	58.554	4,856,000
2014-02-11	78.820	79.160	78.660	78.770	58.539	4,726,500
2014-02-10	79.430	79.610	78.610	78.800	58.561	2,485,000
2014-02-07	78.760	79.790	78.480	79.680	59.215	2,448,800
2014-02-06	77.830	78.620	77.800	78.120	58.056	2,701,800
2014-02-05	77.100	78.610	76.840	77.590	57.662	3,507,500
2014-02-04	76.940	77.610	76.250	77.430	57.543	2,112,500
2014-02-03	78.890	79.350	76.750	76.780	57.060	2,426,500
2014-01-31	78.310	79.620	77.950	78.870	58.613	2,660,000
2014-01-30	79.020	79.420	78.760	79.290	58.925	2,143,300
2014-01-29	79.880	80.140	77.990	78.320	58.204	3,482,300
2014-01-28	79.680	80.180	78.020	79.010	58.717	5,558,600
2014-01-27	79.410	79.830	78.110	78.290	58.182	3,004,300
2014-01-24	80.660	81.030	79.210	79.210	58.866	2,112,900
2014-01-23	82.240	82.240	81.130	81.540	60.597	1,448,300
2014-01-22	83.040	83.080	82.670	82.870	61.586	1,173,900
2014-01-21	83.080	83.330	82.530	83.030	61.705	1,499,700
2014-01-17	82.750	83.030	82.580	82.660	61.430	1,931,600
2014-01-16	82.480	83.080	82.340	82.840	61.563	1,154,800
2014-01-15	82.340	82.770	82.290	82.510	61.318	2,223,300
2014-01-14	81.400	82.230	81.120	82.230	61.110	1,761,900
2014-01-13	81.990	82.490	80.970	81.110	60.278	2,199,800
2014-01-10	82.340	82.540	81.890	82.470	61.288	1,795,700
2014-01-09	82.340	82.870	81.930	82.080	60.999	1,783,300
2014-01-08	82.710	82.770	81.950	82.060	60.984	2,308,500
2014-01-07	82.780	83.050	82.470	82.600	61.385	2,856,500
2014-01-06	83.890	84.030	82.540	82.710	61.467	2,225,700
2014-01-03	83.210	84.120	83.150	83.740	62.232	1,393,300
2014-01-02	83.970	84.100	83.070	83.190	61.824	1,390,800
2013-12-31	83.750	84.320	83.750	84.080	62.485	1,252,600
2013-12-30	83.460	83.560	83.280	83.440	62.009	1,215,600
2013-12-27	83.500	83.950	83.500	83.590	62.121	999,000
2013-12-26	83.560	83.840	83.400	83.710	61.898	1,046,000
2013-12-24	82.660	83.610	82.560	83.340	61.624	828,100
2013-12-23	82.420	82.760	82.280	82.700	61.151	1,189,400
2013-12-20	81.970	82.580	81.720	81.870	60.537	3,449,600
2013-12-19	81.090	82.150	80.870	81.820	60.500	2,230,800
2013-12-18	80.110	81.220	79.180	81.190	60.034	2,231,300
2013-12-17	79.960	80.350	79.840	79.960	59.125	1,931,100
2013-12-16	79.220	80.490	79.100	79.990	59.147	1,893,400
2013-12-13	78.600	79.370	78.460	78.950	58.378	1,505,200
2013-12-12	78.610	78.840	78.240	78.430	57.994	2,056,800
2013-12-11	79.930	79.990	78.580	78.700	58.193	1,895,500
2013-12-10	79.770	80.600	79.670	79.860	59.051	1,741,100
2013-12-09	80.460	80.670	79.800	79.840	59.036	2,057,700
2013-12-06	79.490	80.620	79.460	80.490	59.517	2,565,300
2013-12-05	77.920	79.230	77.790	78.910	58.349	2,277,700
2013-12-04	77.870	78.500	77.300	78.120	57.764	2,096,700

← NewerPage 54 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.