Illinois Tool Works Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-04-23	230.00	234.10	223.90	232.80	229.89	307
2026-04-22	229.30	229.30	229.30	229.30	226.43	0
2026-04-21	230.60	230.60	230.60	230.60	227.71	0
2026-04-20	227.70	231.40	227.70	231.30	228.40	260
2026-04-17	226.00	230.60	226.00	230.60	227.71	99
2026-04-16	225.90	227.10	224.30	225.90	223.07	253
2026-04-15	233.50	233.50	223.60	223.60	220.80	93
2026-04-14	237.00	237.00	231.10	231.10	228.21	24
2026-04-13	230.90	232.80	229.40	229.40	226.53	391
2026-04-10	233.10	233.10	232.80	232.80	229.89	6
2026-04-09	227.90	232.30	227.90	232.30	229.39	2
2026-04-08	228.80	228.90	228.80	228.90	226.03	37
2026-04-07	226.40	226.40	223.20	223.40	220.60	109
2026-04-02	227.40	227.40	222.30	224.20	221.39	67
2026-04-01	228.50	228.50	225.30	226.30	223.47	112
2026-03-31	222.50	222.50	222.50	222.50	219.72	0
2026-03-30	226.10	226.10	226.00	226.00	221.76	128
2026-03-27	226.30	226.30	226.30	226.30	222.05	0
2026-03-26	227.60	227.60	227.60	227.60	223.33	0
2026-03-25	230.80	231.00	230.80	231.00	226.67	105
2026-03-24	229.60	229.60	229.60	229.60	225.29	0
2026-03-23	225.20	228.10	222.90	226.70	222.45	210
2026-03-20	225.10	225.10	223.60	223.60	219.40	36
2026-03-19	226.00	226.00	224.80	224.80	220.58	25
2026-03-18	231.00	231.00	229.90	229.90	225.59	28
2026-03-17	232.50	232.50	231.50	231.50	227.16	7
2026-03-16	239.40	239.40	233.10	233.50	229.12	478
2026-03-13	230.80	233.40	230.00	233.40	229.02	62
2026-03-12	234.10	234.10	234.10	234.10	229.71	0
2026-03-11	233.60	234.10	233.60	234.10	229.71	11
2026-03-10	236.80	237.60	236.80	237.60	233.14	1
2026-03-09	238.00	238.00	234.60	234.90	230.49	106
2026-03-06	243.70	244.10	238.30	238.30	233.83	63
2026-03-05	246.70	250.80	244.60	244.60	240.01	51
2026-03-04	240.90	246.20	240.90	246.20	241.58	248
2026-03-03	247.20	248.90	245.70	246.60	241.97	199
2026-03-02	247.20	247.20	247.10	247.10	242.46	18
2026-02-27	248.00	248.00	245.40	245.40	240.79	18
2026-02-26	246.10	246.80	243.90	243.90	239.32	69
2026-02-25	247.10	247.10	246.30	246.30	241.68	14
2026-02-24	248.90	250.10	248.80	249.30	244.62	48
2026-02-23	250.80	250.80	248.10	248.60	243.93	124
2026-02-20	249.50	249.50	249.50	249.50	244.82	0
2026-02-19	251.30	252.70	250.40	250.40	245.70	54
2026-02-18	247.20	253.10	247.20	251.50	246.78	535
2026-02-17	254.00	254.00	251.80	251.80	247.07	52
2026-02-16	254.80	254.80	253.70	253.70	248.94	25
2026-02-13	252.80	254.30	251.40	254.30	249.53	1,647
2026-02-12	254.60	254.60	250.90	253.00	248.25	243
2026-02-11	242.60	251.90	242.60	251.90	247.17	103

← NewerPage 3 of 22 · 1,282 trading daysOlder →

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.