Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 260.45 | 261.22 | 257.67 | 258.11 | 247.10 | 1,013,800 |
| 2025-02-13 | 256.96 | 260.68 | 256.95 | 260.09 | 249.00 | 939,500 |
| 2025-02-12 | 256.81 | 256.82 | 252.35 | 256.05 | 245.13 | 946,200 |
| 2025-02-11 | 257.34 | 258.75 | 255.82 | 258.68 | 247.65 | 744,300 |
| 2025-02-10 | 256.79 | 258.37 | 255.69 | 257.61 | 246.62 | 781,200 |
| 2025-02-07 | 255.90 | 255.90 | 252.80 | 255.56 | 244.66 | 1,053,700 |
| 2025-02-06 | 255.31 | 255.31 | 248.47 | 255.09 | 244.21 | 1,231,200 |
| 2025-02-05 | 248.00 | 254.45 | 244.69 | 254.24 | 243.40 | 2,104,300 |
| 2025-02-04 | 255.50 | 256.52 | 254.07 | 254.68 | 243.82 | 1,331,600 |
| 2025-02-03 | 255.50 | 257.45 | 251.99 | 255.44 | 244.54 | 1,300,500 |
| 2025-01-31 | 259.40 | 261.90 | 258.57 | 259.16 | 248.11 | 1,253,900 |
| 2025-01-30 | 257.47 | 260.25 | 256.92 | 260.13 | 249.03 | 1,166,300 |
| 2025-01-29 | 258.00 | 259.59 | 256.06 | 256.38 | 245.44 | 815,200 |
| 2025-01-28 | 262.59 | 263.56 | 258.60 | 258.71 | 247.67 | 905,300 |
| 2025-01-27 | 260.23 | 265.12 | 260.23 | 264.42 | 253.14 | 1,011,400 |
| 2025-01-24 | 259.52 | 260.49 | 258.50 | 259.90 | 248.81 | 828,400 |
| 2025-01-23 | 259.67 | 260.15 | 257.98 | 259.90 | 248.81 | 610,800 |
| 2025-01-22 | 260.60 | 261.19 | 258.38 | 259.14 | 248.09 | 899,500 |
| 2025-01-21 | 258.42 | 262.37 | 258.42 | 261.39 | 250.24 | 718,400 |
| 2025-01-17 | 257.50 | 258.00 | 256.18 | 256.38 | 245.44 | 844,800 |
| 2025-01-16 | 253.92 | 256.35 | 253.06 | 255.93 | 245.01 | 876,500 |
| 2025-01-15 | 256.38 | 256.67 | 253.73 | 253.80 | 242.97 | 712,600 |
| 2025-01-14 | 250.42 | 253.34 | 250.42 | 252.97 | 242.18 | 792,300 |
| 2025-01-13 | 243.98 | 249.84 | 243.73 | 249.70 | 239.05 | 1,182,600 |
| 2025-01-10 | 245.11 | 247.46 | 242.69 | 244.90 | 234.45 | 1,152,600 |
| 2025-01-08 | 247.26 | 248.60 | 246.66 | 247.61 | 237.05 | 1,081,900 |
| 2025-01-07 | 250.50 | 252.45 | 247.96 | 248.59 | 237.99 | 685,400 |
| 2025-01-06 | 252.32 | 254.58 | 249.78 | 250.36 | 239.68 | 790,900 |
| 2025-01-03 | 250.38 | 253.03 | 248.62 | 252.29 | 241.53 | 866,800 |
| 2025-01-02 | 254.82 | 255.95 | 249.89 | 250.03 | 239.37 | 748,100 |
| 2024-12-31 | 253.79 | 255.14 | 252.72 | 253.56 | 242.74 | 694,400 |
| 2024-12-30 | 255.15 | 255.71 | 252.41 | 254.83 | 242.52 | 1,292,000 |
| 2024-12-27 | 256.92 | 259.25 | 255.29 | 256.55 | 244.16 | 489,000 |
| 2024-12-26 | 258.13 | 259.33 | 257.40 | 258.77 | 246.27 | 423,200 |
| 2024-12-24 | 257.79 | 259.17 | 256.48 | 259.17 | 246.65 | 356,900 |
| 2024-12-23 | 257.92 | 259.19 | 256.21 | 257.64 | 245.20 | 684,500 |
| 2024-12-20 | 257.71 | 262.35 | 257.26 | 258.82 | 246.32 | 2,692,500 |
| 2024-12-19 | 262.43 | 263.87 | 257.87 | 258.11 | 245.65 | 1,464,600 |
| 2024-12-18 | 267.43 | 270.00 | 261.04 | 261.23 | 248.62 | 854,200 |
| 2024-12-17 | 268.52 | 271.15 | 267.01 | 267.88 | 254.94 | 889,900 |
| 2024-12-16 | 272.11 | 272.35 | 269.14 | 269.66 | 256.64 | 822,600 |
| 2024-12-13 | 272.86 | 273.27 | 270.66 | 272.11 | 258.97 | 536,800 |
| 2024-12-12 | 273.64 | 274.37 | 271.63 | 273.12 | 259.93 | 555,300 |
| 2024-12-11 | 274.81 | 276.42 | 272.51 | 272.96 | 259.78 | 707,400 |
| 2024-12-10 | 273.84 | 275.18 | 269.97 | 273.75 | 260.53 | 830,800 |
| 2024-12-09 | 273.95 | 276.24 | 273.33 | 274.07 | 260.84 | 817,000 |
| 2024-12-06 | 276.46 | 277.24 | 273.30 | 273.53 | 260.32 | 536,500 |
| 2024-12-05 | 277.07 | 278.21 | 274.48 | 275.27 | 261.98 | 716,900 |
| 2024-12-04 | 275.44 | 277.38 | 274.79 | 275.90 | 262.58 | 903,100 |
| 2024-12-03 | 278.02 | 278.98 | 274.47 | 275.99 | 262.66 | 723,500 |
| 2024-12-02 | 278.11 | 278.86 | 275.74 | 278.50 | 265.05 | 913,800 |
| 2024-11-29 | 275.29 | 278.77 | 274.55 | 277.52 | 264.12 | 570,800 |
| 2024-11-27 | 276.64 | 279.13 | 275.64 | 276.04 | 262.71 | 796,000 |
| 2024-11-26 | 275.63 | 276.78 | 273.13 | 276.51 | 263.16 | 828,400 |
| 2024-11-25 | 274.89 | 277.94 | 274.03 | 276.37 | 263.02 | 1,392,100 |
| 2024-11-22 | 270.82 | 274.34 | 269.57 | 273.95 | 260.72 | 950,500 |
| 2024-11-21 | 266.38 | 271.19 | 265.46 | 269.85 | 256.82 | 764,000 |
| 2024-11-20 | 267.01 | 267.41 | 264.31 | 266.38 | 253.52 | 856,900 |
| 2024-11-19 | 267.90 | 268.78 | 266.11 | 266.46 | 253.59 | 615,300 |
| 2024-11-18 | 270.08 | 272.30 | 269.39 | 270.06 | 257.02 | 711,300 |
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.