Illinois Tool Works Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 217.80 | 220.50 | 216.00 | 217.30 | 214.58 | 160 |
| 2026-05-07 | 224.40 | 224.40 | 219.10 | 219.10 | 216.36 | 5 |
| 2026-05-06 | 221.40 | 221.40 | 221.40 | 221.40 | 218.63 | 56 |
| 2026-05-05 | 215.30 | 217.60 | 215.30 | 217.60 | 214.88 | 125 |
| 2026-05-04 | 220.90 | 220.90 | 216.20 | 216.20 | 213.49 | 29 |
| 2026-04-30 | 224.30 | 225.00 | 216.60 | 219.30 | 216.56 | 180 |
| 2026-04-29 | 226.90 | 226.90 | 226.50 | 226.50 | 223.66 | 28 |
| 2026-04-28 | 228.80 | 228.80 | 228.80 | 228.80 | 225.94 | 0 |
| 2026-04-27 | 226.60 | 230.10 | 226.60 | 229.00 | 226.13 | 30 |
| 2026-04-24 | 232.70 | 232.70 | 231.40 | 231.40 | 228.50 | 51 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 1.5299 USD |
| 2026-06-30 | 1.4321 USD |
| 2026-03-31 | 1.4321 USD |
| 2026-01-02 | 1.4321 USD |
| 2025-09-30 | 1.4321 USD |
| 2025-06-30 | 1.3343 USD |
| 2025-03-31 | 1.3343 USD |
| 2025-01-02 | 1.3343 USD |
| 2024-09-30 | 1.3343 USD |
| 2024-06-28 | 1.2453 USD |
| 2024-03-27 | 1.2453 USD |
| 2023-12-28 | 1.2453 USD |
| 2023-09-28 | 1.2453 USD |
| 2023-06-29 | 1.1652 USD |
| 2023-03-30 | 1.1652 USD |
| 2022-12-29 | 1.1652 USD |
| 2022-09-29 | 1.1652 USD |
| 2022-06-29 | 1.0852 USD |
| 2022-03-30 | 1.0852 USD |
| 2021-12-30 | 1.0852 USD |
| 2021-09-29 | 1.0852 USD |
| 2021-06-29 | 1.0140 USD |
| 2021-03-30 | 1.0140 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.