Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	259.25	259.78	256.23	256.78	248.84	1,021,300
2025-08-06	256.64	259.22	255.27	257.51	249.54	1,162,600
2025-08-05	255.25	256.90	252.69	256.04	248.12	819,400
2025-08-04	252.31	255.40	251.85	253.58	245.74	910,000
2025-08-01	253.48	253.90	249.67	252.31	244.51	1,236,400
2025-07-31	251.24	257.43	251.24	255.97	248.05	1,676,700
2025-07-30	257.79	257.79	251.35	253.67	245.82	1,985,400
2025-07-29	260.79	261.05	256.67	259.50	251.47	1,847,100
2025-07-28	261.40	262.17	259.42	260.01	251.97	754,800
2025-07-25	263.06	263.66	260.73	261.70	253.61	1,093,000
2025-07-24	262.23	263.80	260.56	261.83	253.73	794,200
2025-07-23	260.78	263.76	260.69	263.24	255.10	930,000
2025-07-22	255.27	260.78	254.98	260.13	252.08	765,300
2025-07-21	256.19	257.65	254.56	254.64	246.76	754,800
2025-07-18	258.09	258.35	253.28	255.15	247.26	1,029,400
2025-07-17	256.82	258.84	256.36	257.70	249.73	806,500
2025-07-16	257.07	257.46	253.25	256.82	248.88	772,800
2025-07-15	258.99	259.55	256.30	256.37	248.44	718,200
2025-07-14	258.43	258.98	255.74	257.62	249.65	664,100
2025-07-11	259.92	260.79	258.63	259.70	251.67	745,900
2025-07-10	260.56	264.61	259.89	262.12	254.01	1,097,700
2025-07-09	258.73	260.25	256.79	259.75	251.72	866,300
2025-07-08	254.76	259.26	254.48	257.90	249.92	1,572,400
2025-07-07	257.91	259.75	253.89	254.66	246.78	974,800
2025-07-03	256.00	258.69	255.64	258.50	250.50	759,500
2025-07-02	254.93	256.53	253.12	256.45	248.52	1,121,900
2025-07-01	246.07	257.63	245.18	255.19	247.30	1,317,800
2025-06-30	246.20	247.41	245.19	247.25	239.60	930,800
2025-06-27	247.67	249.65	246.63	248.06	238.93	971,400
2025-06-26	246.11	247.50	245.30	246.75	237.67	867,600
2025-06-25	245.80	246.96	244.21	245.69	236.65	1,165,600
2025-06-24	245.37	246.39	242.93	245.80	236.76	1,031,400
2025-06-23	240.92	244.40	239.56	244.20	235.22	668,200
2025-06-20	242.68	243.28	239.61	240.62	231.77	1,504,300
2025-06-18	241.08	243.08	240.81	241.31	232.43	673,300
2025-06-17	243.35	244.51	240.77	241.18	232.31	678,700
2025-06-16	244.24	245.15	242.61	244.45	235.46	671,700
2025-06-13	243.80	244.99	241.02	241.48	232.60	801,600
2025-06-12	245.42	246.89	244.28	246.01	236.96	651,000
2025-06-11	249.43	249.43	246.02	246.62	237.55	727,700
2025-06-10	248.01	249.92	246.54	249.00	239.84	632,300
2025-06-09	247.99	248.86	246.20	247.28	238.18	718,700
2025-06-06	248.50	249.79	246.54	247.56	238.45	604,800
2025-06-05	247.08	248.13	245.33	246.11	237.06	1,090,900
2025-06-04	245.90	248.10	244.99	246.51	237.44	998,900
2025-06-03	242.28	245.57	241.85	245.26	236.24	792,800
2025-06-02	243.96	245.10	240.50	242.65	233.72	977,600
2025-05-30	245.19	246.23	243.40	245.08	236.06	2,390,400
2025-05-29	245.71	245.73	243.04	245.73	236.69	713,500
2025-05-28	246.97	247.58	243.51	243.83	234.86	661,500
2025-05-27	244.68	247.16	243.13	246.69	237.61	789,600
2025-05-23	241.52	242.84	240.90	241.84	232.94	752,500
2025-05-22	243.89	246.25	243.06	244.71	235.71	831,400
2025-05-21	247.05	248.29	244.12	244.65	235.65	772,900
2025-05-20	251.50	252.12	248.91	249.94	240.74	954,400
2025-05-19	248.85	252.47	248.85	251.71	242.45	739,300
2025-05-16	248.00	251.60	247.12	251.34	242.09	1,179,500
2025-05-15	245.23	248.54	244.19	247.97	238.85	926,600
2025-05-14	248.55	248.55	244.63	245.14	236.12	1,252,300
2025-05-13	251.00	252.38	249.12	249.14	239.97	1,184,100

← NewerPage 6 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.