Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 269.41 | 272.81 | 269.35 | 270.62 | 257.55 | 911,500 |
| 2024-11-14 | 272.49 | 273.60 | 269.62 | 269.87 | 256.84 | 805,200 |
| 2024-11-13 | 269.90 | 273.36 | 268.89 | 272.96 | 259.78 | 1,305,700 |
| 2024-11-12 | 273.26 | 274.36 | 271.02 | 271.20 | 258.10 | 758,100 |
| 2024-11-11 | 272.55 | 275.53 | 272.55 | 274.27 | 261.03 | 791,900 |
| 2024-11-08 | 272.61 | 275.73 | 271.82 | 271.95 | 258.82 | 833,600 |
| 2024-11-07 | 275.68 | 275.96 | 271.29 | 272.91 | 259.73 | 833,500 |
| 2024-11-06 | 272.95 | 277.58 | 272.04 | 275.47 | 262.17 | 1,151,600 |
| 2024-11-05 | 263.36 | 266.96 | 262.13 | 266.43 | 253.56 | 794,700 |
| 2024-11-04 | 263.62 | 265.45 | 262.00 | 263.88 | 251.14 | 737,100 |
| 2024-11-01 | 261.98 | 264.28 | 260.74 | 263.08 | 250.38 | 882,600 |
| 2024-10-31 | 264.64 | 265.39 | 260.81 | 261.13 | 248.52 | 1,267,500 |
| 2024-10-30 | 263.00 | 264.75 | 253.46 | 264.33 | 251.57 | 1,655,900 |
| 2024-10-29 | 255.45 | 257.55 | 253.00 | 256.04 | 243.68 | 1,304,900 |
| 2024-10-28 | 255.72 | 258.52 | 255.72 | 256.87 | 244.47 | 753,800 |
| 2024-10-25 | 257.14 | 257.16 | 253.83 | 254.08 | 241.81 | 730,700 |
| 2024-10-24 | 256.15 | 257.16 | 254.06 | 255.53 | 243.19 | 666,000 |
| 2024-10-23 | 256.46 | 257.99 | 255.55 | 256.32 | 243.94 | 860,800 |
| 2024-10-22 | 257.97 | 259.29 | 254.25 | 256.98 | 244.57 | 852,500 |
| 2024-10-21 | 260.30 | 261.02 | 257.74 | 258.37 | 245.89 | 559,200 |
| 2024-10-18 | 261.87 | 261.95 | 259.63 | 261.03 | 248.42 | 699,700 |
| 2024-10-17 | 261.94 | 262.20 | 258.95 | 260.66 | 248.07 | 684,100 |
| 2024-10-16 | 260.99 | 263.24 | 259.34 | 260.83 | 248.23 | 682,200 |
| 2024-10-15 | 262.72 | 264.77 | 261.29 | 261.35 | 248.73 | 729,600 |
| 2024-10-14 | 259.84 | 261.90 | 258.94 | 261.50 | 248.87 | 513,500 |
| 2024-10-11 | 257.39 | 260.92 | 257.39 | 260.59 | 248.01 | 664,200 |
| 2024-10-10 | 257.38 | 257.83 | 255.26 | 256.83 | 244.43 | 582,200 |
| 2024-10-09 | 255.61 | 259.29 | 254.34 | 257.98 | 245.52 | 717,400 |
| 2024-10-08 | 256.30 | 257.01 | 253.12 | 255.72 | 243.37 | 529,800 |
| 2024-10-07 | 256.41 | 258.13 | 255.13 | 256.04 | 243.68 | 521,000 |
| 2024-10-04 | 260.96 | 261.41 | 256.49 | 258.41 | 245.93 | 624,300 |
| 2024-10-03 | 260.39 | 262.06 | 257.60 | 259.99 | 247.44 | 827,700 |
| 2024-10-02 | 260.37 | 262.40 | 260.00 | 261.89 | 249.24 | 776,200 |
| 2024-10-01 | 262.02 | 262.17 | 258.63 | 261.35 | 248.73 | 754,500 |
| 2024-09-30 | 262.15 | 263.03 | 259.33 | 262.07 | 249.41 | 876,500 |
| 2024-09-27 | 263.00 | 267.70 | 262.81 | 263.97 | 249.80 | 1,066,400 |
| 2024-09-26 | 260.00 | 263.23 | 259.15 | 262.00 | 247.93 | 730,600 |
| 2024-09-25 | 259.06 | 259.79 | 257.52 | 258.06 | 244.20 | 1,150,200 |
| 2024-09-24 | 258.21 | 259.71 | 256.69 | 258.52 | 244.64 | 709,900 |
| 2024-09-23 | 254.51 | 256.93 | 253.03 | 256.65 | 242.87 | 716,200 |
| 2024-09-20 | 256.59 | 256.59 | 253.36 | 254.32 | 240.66 | 1,773,000 |
| 2024-09-19 | 256.54 | 259.03 | 254.96 | 257.96 | 244.11 | 727,600 |
| 2024-09-18 | 254.97 | 256.65 | 252.62 | 252.97 | 239.39 | 826,300 |
| 2024-09-17 | 255.65 | 258.38 | 254.06 | 254.72 | 241.04 | 812,900 |
| 2024-09-16 | 253.41 | 255.40 | 252.21 | 255.13 | 241.43 | 690,100 |
| 2024-09-13 | 248.84 | 252.30 | 248.07 | 251.75 | 238.23 | 669,600 |
| 2024-09-12 | 247.53 | 248.45 | 244.44 | 248.20 | 234.87 | 629,000 |
| 2024-09-11 | 247.67 | 248.10 | 241.47 | 247.02 | 233.76 | 1,027,000 |
| 2024-09-10 | 247.00 | 248.20 | 244.95 | 247.57 | 234.28 | 811,400 |
| 2024-09-09 | 245.16 | 247.33 | 244.39 | 246.74 | 233.49 | 971,500 |
| 2024-09-06 | 242.99 | 245.83 | 242.34 | 243.60 | 230.52 | 754,300 |
| 2024-09-05 | 244.85 | 244.85 | 241.19 | 243.06 | 230.01 | 866,000 |
| 2024-09-04 | 249.55 | 250.00 | 242.75 | 244.73 | 231.59 | 1,052,300 |
| 2024-09-03 | 252.50 | 252.98 | 248.41 | 249.78 | 236.37 | 959,100 |
| 2024-08-30 | 250.70 | 253.75 | 249.53 | 253.18 | 239.58 | 822,600 |
| 2024-08-29 | 250.15 | 251.94 | 248.77 | 250.44 | 236.99 | 585,600 |
| 2024-08-28 | 249.43 | 250.71 | 247.75 | 248.56 | 235.21 | 725,100 |
| 2024-08-27 | 248.69 | 249.73 | 247.91 | 249.27 | 235.88 | 763,300 |
| 2024-08-26 | 247.84 | 250.21 | 247.25 | 248.60 | 235.25 | 620,700 |
| 2024-08-23 | 246.86 | 248.90 | 245.64 | 246.99 | 233.73 | 494,800 |
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.