Illinois Tool Works Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 260.68 | 261.34 | 253.20 | 255.47 | 252.30 | 2,070,700 |
| 2026-04-30 | 250.00 | 259.33 | 247.00 | 258.01 | 254.81 | 3,486,800 |
| 2026-04-29 | 268.36 | 269.39 | 264.45 | 265.67 | 262.37 | 1,658,200 |
| 2026-04-28 | 271.23 | 271.23 | 265.96 | 268.47 | 265.14 | 1,098,600 |
| 2026-04-27 | 269.45 | 273.25 | 266.78 | 269.74 | 266.39 | 945,500 |
| 2026-04-24 | 271.83 | 272.39 | 269.09 | 269.29 | 265.95 | 1,168,300 |
| 2026-04-23 | 268.78 | 274.12 | 267.80 | 273.13 | 269.74 | 1,350,600 |
← NewerPage 3 of 3 · 127 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.
