Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 249.97 | 252.75 | 249.28 | 250.31 | 241.10 | 1,142,500 |
| 2025-05-09 | 243.52 | 244.54 | 242.09 | 242.50 | 233.58 | 809,900 |
| 2025-05-08 | 242.72 | 246.02 | 241.64 | 243.09 | 234.15 | 1,237,900 |
| 2025-05-07 | 237.00 | 241.96 | 236.68 | 240.31 | 231.47 | 1,552,400 |
| 2025-05-06 | 239.45 | 241.16 | 238.58 | 239.87 | 231.04 | 1,029,700 |
| 2025-05-05 | 240.65 | 242.83 | 239.39 | 240.87 | 232.01 | 942,700 |
| 2025-05-02 | 242.94 | 243.43 | 240.71 | 242.32 | 233.40 | 1,543,300 |
| 2025-05-01 | 241.01 | 244.00 | 238.34 | 239.24 | 230.44 | 1,818,200 |
| 2025-04-30 | 239.88 | 240.65 | 228.76 | 239.91 | 231.08 | 3,721,900 |
| 2025-04-29 | 239.77 | 243.04 | 238.83 | 241.75 | 232.86 | 1,472,500 |
| 2025-04-28 | 240.50 | 243.46 | 238.62 | 240.12 | 231.29 | 972,700 |
| 2025-04-25 | 241.75 | 242.03 | 238.22 | 239.50 | 230.69 | 1,285,800 |
| 2025-04-24 | 238.03 | 242.48 | 236.55 | 242.07 | 233.16 | 957,700 |
| 2025-04-23 | 241.00 | 244.27 | 235.90 | 236.70 | 227.99 | 1,072,500 |
| 2025-04-22 | 229.70 | 236.79 | 229.70 | 236.25 | 227.56 | 1,295,400 |
| 2025-04-21 | 228.79 | 229.84 | 224.90 | 227.61 | 219.24 | 939,100 |
| 2025-04-17 | 230.84 | 233.93 | 230.49 | 230.84 | 222.35 | 889,300 |
| 2025-04-16 | 230.83 | 233.44 | 227.70 | 229.80 | 221.35 | 1,345,900 |
| 2025-04-15 | 232.50 | 234.91 | 231.27 | 231.50 | 222.98 | 669,300 |
| 2025-04-14 | 235.00 | 236.02 | 232.68 | 233.55 | 224.96 | 1,129,900 |
| 2025-04-11 | 226.22 | 233.78 | 223.69 | 232.32 | 223.77 | 1,451,500 |
| 2025-04-10 | 229.50 | 231.66 | 219.85 | 226.81 | 218.47 | 1,805,300 |
| 2025-04-09 | 216.21 | 235.42 | 215.87 | 234.87 | 226.23 | 2,113,200 |
| 2025-04-08 | 228.00 | 228.86 | 214.66 | 218.41 | 210.37 | 1,840,000 |
| 2025-04-07 | 219.52 | 229.92 | 215.46 | 221.75 | 213.59 | 2,341,900 |
| 2025-04-04 | 233.49 | 235.65 | 224.94 | 225.57 | 217.27 | 2,022,700 |
| 2025-04-03 | 246.66 | 249.59 | 239.04 | 239.44 | 230.63 | 1,492,500 |
| 2025-04-02 | 246.76 | 253.23 | 246.76 | 252.43 | 243.14 | 980,200 |
| 2025-04-01 | 247.26 | 249.84 | 246.33 | 248.70 | 239.55 | 1,010,600 |
| 2025-03-31 | 244.04 | 249.31 | 242.47 | 248.01 | 238.89 | 1,546,400 |
| 2025-03-28 | 252.38 | 252.46 | 246.16 | 246.46 | 235.95 | 939,500 |
| 2025-03-27 | 256.33 | 256.81 | 250.07 | 251.96 | 241.21 | 1,491,800 |
| 2025-03-26 | 255.22 | 257.49 | 253.73 | 255.89 | 244.98 | 891,000 |
| 2025-03-25 | 256.67 | 257.40 | 253.18 | 254.99 | 244.11 | 786,000 |
| 2025-03-24 | 252.93 | 256.14 | 252.93 | 255.64 | 244.74 | 683,800 |
| 2025-03-21 | 251.45 | 251.88 | 248.16 | 251.34 | 240.62 | 1,565,900 |
| 2025-03-20 | 254.25 | 255.98 | 252.14 | 253.36 | 242.55 | 842,500 |
| 2025-03-19 | 254.64 | 257.30 | 254.17 | 256.24 | 245.31 | 883,500 |
| 2025-03-18 | 255.73 | 257.13 | 253.00 | 254.64 | 243.78 | 845,200 |
| 2025-03-17 | 253.61 | 257.71 | 252.19 | 256.13 | 245.20 | 908,400 |
| 2025-03-14 | 251.36 | 255.13 | 251.12 | 254.46 | 243.61 | 860,600 |
| 2025-03-13 | 250.17 | 256.04 | 248.84 | 250.37 | 239.69 | 1,097,300 |
| 2025-03-12 | 254.79 | 255.61 | 248.63 | 251.30 | 240.58 | 1,717,400 |
| 2025-03-11 | 267.38 | 267.83 | 254.60 | 254.82 | 243.95 | 1,757,500 |
| 2025-03-10 | 273.24 | 278.13 | 267.06 | 267.67 | 256.25 | 1,829,900 |
| 2025-03-07 | 265.19 | 275.32 | 264.37 | 274.48 | 262.77 | 2,321,000 |
| 2025-03-06 | 260.29 | 265.71 | 258.47 | 265.11 | 253.80 | 1,525,900 |
| 2025-03-05 | 256.26 | 261.82 | 255.10 | 261.05 | 249.92 | 1,351,900 |
| 2025-03-04 | 261.40 | 261.87 | 254.45 | 255.32 | 244.43 | 1,495,600 |
| 2025-03-03 | 266.02 | 267.43 | 260.62 | 262.23 | 251.04 | 1,094,600 |
| 2025-02-28 | 262.67 | 264.21 | 259.72 | 263.98 | 252.72 | 1,437,800 |
| 2025-02-27 | 261.30 | 263.85 | 260.03 | 261.15 | 250.01 | 808,100 |
| 2025-02-26 | 264.22 | 264.39 | 260.53 | 261.41 | 250.26 | 1,086,800 |
| 2025-02-25 | 262.79 | 266.98 | 261.96 | 264.53 | 253.25 | 1,283,600 |
| 2025-02-24 | 264.38 | 266.65 | 261.09 | 261.60 | 250.44 | 1,166,800 |
| 2025-02-21 | 265.87 | 265.87 | 262.73 | 264.28 | 253.01 | 918,400 |
| 2025-02-20 | 263.24 | 265.84 | 262.83 | 265.54 | 254.21 | 878,400 |
| 2025-02-19 | 262.01 | 264.37 | 261.26 | 264.10 | 252.83 | 818,300 |
| 2025-02-18 | 258.00 | 262.30 | 257.65 | 262.25 | 251.06 | 817,600 |
| 2025-02-14 | 260.45 | 261.22 | 257.67 | 258.11 | 247.10 | 1,013,800 |
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.