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 |
| 2026-09-17 | 270.64 | 270.65 | 265.53 | 267.51 | 265.79 | 1,027,100 |
| 2026-09-16 | 269.81 | 270.21 | 265.14 | 267.33 | 265.61 | 1,194,500 |
| 2026-09-15 | 269.47 | 270.26 | 266.29 | 268.60 | 266.87 | 1,034,600 |
| 2026-09-14 | 265.35 | 270.79 | 265.08 | 269.04 | 267.31 | 1,280,500 |
| 2026-09-11 | 267.94 | 269.65 | 266.16 | 268.16 | 266.43 | 1,019,600 |
| 2026-09-10 | 262.57 | 265.54 | 261.35 | 265.20 | 263.49 | 1,646,400 |
| 2026-09-09 | 267.14 | 268.26 | 263.53 | 263.99 | 262.29 | 1,385,300 |
| 2026-09-08 | 268.77 | 271.24 | 267.23 | 268.69 | 266.96 | 1,053,500 |
| 2026-09-04 | 270.94 | 273.86 | 269.35 | 270.12 | 268.38 | 1,044,200 |
| 2026-09-03 | 271.86 | 272.59 | 267.81 | 271.65 | 269.90 | 979,900 |
| 2026-09-02 | 270.53 | 270.53 | 265.89 | 269.09 | 267.36 | 1,673,800 |
| 2026-09-01 | 275.04 | 276.76 | 268.96 | 269.88 | 268.14 | 1,086,000 |
| 2026-08-31 | 279.05 | 279.50 | 274.86 | 275.37 | 273.60 | 1,251,100 |
| 2026-08-28 | 283.35 | 284.43 | 278.50 | 280.10 | 278.30 | 837,000 |
| 2026-08-27 | 283.30 | 283.38 | 279.25 | 281.67 | 279.86 | 809,500 |
| 2026-08-26 | 283.01 | 286.26 | 282.24 | 285.51 | 283.67 | 889,700 |
| 2026-08-25 | 286.27 | 286.27 | 280.91 | 281.65 | 279.84 | 766,800 |
| 2026-08-24 | 283.91 | 286.18 | 282.40 | 283.95 | 282.12 | 809,200 |
| 2026-08-21 | 284.10 | 284.17 | 281.04 | 282.29 | 280.47 | 872,300 |
| 2026-08-20 | 282.70 | 285.65 | 281.81 | 282.74 | 280.92 | 1,014,100 |
| 2026-08-19 | 286.55 | 289.88 | 283.84 | 284.25 | 282.42 | 894,500 |
| 2026-08-18 | 288.87 | 289.44 | 284.57 | 284.66 | 282.83 | 1,069,700 |
| 2026-08-17 | 289.87 | 290.90 | 287.21 | 287.28 | 285.43 | 970,400 |
| 2026-08-14 | 290.11 | 291.02 | 288.10 | 290.81 | 288.94 | 1,403,900 |
| 2026-08-13 | 294.80 | 295.10 | 288.70 | 290.98 | 289.11 | 683,700 |
| 2026-08-12 | 292.73 | 294.23 | 289.76 | 292.51 | 290.63 | 912,100 |
| 2026-08-11 | 294.67 | 297.76 | 292.81 | 293.15 | 291.26 | 836,000 |
| 2026-08-10 | 296.18 | 296.70 | 293.44 | 294.52 | 292.62 | 797,600 |
| 2026-08-07 | 293.55 | 297.67 | 292.45 | 296.66 | 294.75 | 919,000 |
| 2026-08-06 | 300.16 | 300.53 | 293.88 | 294.70 | 292.80 | 912,800 |
| 2026-08-05 | 296.17 | 297.50 | 293.58 | 297.32 | 295.41 | 907,800 |
| 2026-08-04 | 284.92 | 296.33 | 284.36 | 295.06 | 293.16 | 1,215,500 |
| 2026-08-03 | 288.51 | 291.75 | 285.52 | 288.49 | 286.63 | 1,183,500 |
| 2026-07-31 | 282.51 | 287.99 | 281.87 | 286.95 | 285.10 | 1,823,500 |
| 2026-07-30 | 296.24 | 296.24 | 281.95 | 283.70 | 281.87 | 2,297,500 |
| 2026-07-29 | 298.60 | 298.60 | 289.57 | 292.45 | 290.57 | 1,849,200 |
| 2026-07-28 | 298.71 | 301.92 | 293.26 | 295.16 | 293.26 | 2,855,200 |
| 2026-07-27 | 284.01 | 287.94 | 283.68 | 284.82 | 282.99 | 2,119,000 |
| 2026-07-24 | 278.04 | 283.03 | 276.23 | 283.02 | 281.20 | 1,349,500 |
Page 1 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.