Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	230.10	230.10	227.34	227.57	200.94	436,300
2021-07-21	229.56	231.02	228.61	229.35	202.52	479,800
2021-07-20	225.10	229.81	224.56	229.09	202.29	826,500
2021-07-19	226.11	226.62	222.47	225.02	198.69	715,200
2021-07-16	230.01	231.23	227.87	228.39	201.67	726,000
2021-07-15	228.66	231.09	228.52	229.49	202.64	649,200
2021-07-14	227.53	229.40	226.66	228.98	202.19	605,300
2021-07-13	228.08	229.24	226.93	227.47	200.85	800,600
2021-07-12	226.23	227.86	226.11	227.47	200.85	789,400
2021-07-09	226.81	228.20	226.59	227.38	200.78	819,900
2021-07-08	222.81	225.24	221.84	223.83	197.64	638,900
2021-07-07	222.12	225.49	222.00	225.21	198.86	631,400
2021-07-06	224.83	224.86	220.67	222.69	196.63	919,800
2021-07-02	225.15	226.22	224.10	225.60	199.20	452,000
2021-07-01	224.59	225.05	223.21	224.61	198.33	779,200
2021-06-30	222.72	224.19	222.30	223.56	197.40	971,200
2021-06-29	224.60	225.56	222.95	223.00	196.91	657,800
2021-06-28	222.68	225.30	221.31	224.63	197.34	899,600
2021-06-25	223.35	224.40	222.46	222.93	195.85	2,861,600
2021-06-24	222.81	223.67	220.88	222.56	195.52	709,300
2021-06-23	223.28	224.21	221.97	222.02	195.05	645,600
2021-06-22	222.94	224.61	221.63	223.62	196.45	787,000
2021-06-21	221.66	223.77	220.96	223.11	196.01	1,370,300
2021-06-18	220.10	221.41	219.12	219.56	192.89	1,821,600
2021-06-17	228.10	228.34	220.96	223.04	195.94	1,399,400
2021-06-16	232.71	232.72	227.80	227.90	200.21	1,327,700
2021-06-15	232.71	233.00	230.76	232.01	203.82	824,800
2021-06-14	232.05	233.16	229.90	232.43	204.19	709,800
2021-06-11	233.88	234.99	231.06	232.75	204.47	747,200
2021-06-10	233.82	234.62	231.57	232.68	204.41	734,000
2021-06-09	232.66	233.56	231.55	232.32	204.10	907,200
2021-06-08	232.62	233.64	230.79	232.68	204.41	817,600
2021-06-07	236.49	236.49	232.89	233.49	205.12	809,400
2021-06-04	235.08	236.11	234.37	235.81	207.16	556,300
2021-06-03	233.16	235.07	232.09	234.42	205.94	749,000
2021-06-02	233.47	234.37	231.94	233.68	205.29	731,800
2021-06-01	234.36	235.60	232.39	233.23	204.90	702,000
2021-05-28	231.24	232.50	230.67	231.76	203.60	701,000
2021-05-27	232.34	232.43	230.20	230.80	202.76	1,050,500
2021-05-26	228.41	230.55	227.35	230.02	202.08	1,147,900
2021-05-25	232.33	233.70	231.55	232.57	204.32	816,300
2021-05-24	233.26	233.26	231.10	232.07	203.88	977,900
2021-05-21	233.25	235.17	230.38	231.99	203.81	1,473,600
2021-05-20	232.61	233.85	231.56	232.04	203.85	760,100
2021-05-19	230.00	232.33	228.88	232.23	204.02	954,000
2021-05-18	236.84	237.34	232.59	232.69	204.42	1,022,500
2021-05-17	237.57	238.25	235.28	237.55	208.69	679,800
2021-05-14	238.54	240.40	237.94	238.50	209.53	821,500
2021-05-13	232.22	238.96	231.93	237.95	209.04	884,800
2021-05-12	236.33	236.65	231.77	231.79	203.63	1,157,800
2021-05-11	238.36	238.43	233.92	236.37	207.65	980,500
2021-05-10	240.00	242.07	238.51	239.06	210.02	948,400
2021-05-07	235.99	239.15	235.01	238.28	209.33	808,000
2021-05-06	236.65	237.51	235.24	237.06	208.26	801,300
2021-05-05	236.30	237.14	234.39	235.66	207.03	1,091,100
2021-05-04	233.96	236.70	233.12	235.98	207.31	1,146,500
2021-05-03	232.00	234.16	229.44	233.56	205.19	921,300
2021-04-30	230.69	235.00	227.16	230.46	202.46	1,594,700
2021-04-29	230.53	232.29	230.08	230.77	202.73	1,136,300
2021-04-28	229.99	231.25	229.05	230.00	202.06	1,018,500

← NewerPage 23 of 79 · 4,733 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.