Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 273.23 | 276.19 | 270.88 | 272.28 | 272.28 | 1,436,100 |
| 2026-10-15 | 272.49 | 275.47 | 270.22 | 271.19 | 271.19 | 1,411,900 |
| 2026-10-14 | 265.92 | 269.56 | 265.77 | 269.47 | 269.47 | 1,222,700 |
| 2026-10-13 | 266.61 | 267.44 | 262.86 | 266.32 | 266.32 | 960,400 |
| 2026-10-12 | 263.92 | 267.95 | 263.20 | 265.11 | 265.11 | 865,600 |
| 2026-10-09 | 262.73 | 265.22 | 260.20 | 264.13 | 264.13 | 1,278,500 |
| 2026-10-08 | 259.21 | 264.93 | 259.09 | 264.71 | 264.71 | 1,166,000 |
| 2026-10-07 | 265.32 | 266.73 | 260.82 | 261.15 | 261.15 | 1,211,900 |
| 2026-10-06 | 264.63 | 269.03 | 264.25 | 267.14 | 267.14 | 1,836,100 |
| 2026-10-05 | 261.91 | 265.94 | 258.46 | 264.19 | 264.19 | 1,176,700 |
| 2026-10-02 | 263.11 | 264.41 | 261.52 | 262.92 | 262.92 | 1,141,000 |
| 2026-10-01 | 256.63 | 261.56 | 255.69 | 260.84 | 260.84 | 1,574,600 |
| 2026-09-30 | 265.65 | 266.88 | 257.23 | 257.28 | 257.28 | 2,766,300 |
| 2026-09-29 | 271.92 | 274.44 | 266.00 | 267.07 | 265.35 | 2,304,300 |
| 2026-09-28 | 273.34 | 275.32 | 271.91 | 273.83 | 272.07 | 813,600 |
| 2026-09-25 | 272.74 | 276.39 | 271.72 | 274.32 | 272.55 | 1,007,300 |
| 2026-09-24 | 272.60 | 274.14 | 270.38 | 272.00 | 270.25 | 1,338,000 |
| 2026-09-23 | 269.63 | 274.58 | 269.63 | 273.42 | 271.66 | 1,676,100 |
| 2026-09-22 | 269.96 | 270.66 | 267.79 | 270.47 | 268.73 | 922,200 |
| 2026-09-21 | 269.97 | 270.65 | 266.84 | 267.52 | 265.80 | 1,637,600 |
| 2026-09-18 | 267.60 | 270.26 | 266.42 | 269.42 | 267.68 | 2,094,100 |
Page 1 of 1 · 21 trading days
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.