Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	86.800	87.250	86.490	86.520	64.635	1,408,600
2014-05-27	86.590	87.100	86.530	86.720	64.784	1,228,900
2014-05-23	85.800	86.540	85.750	86.400	64.545	986,000
2014-05-22	85.950	86.260	85.390	85.860	64.142	1,345,100
2014-05-21	85.590	86.030	85.250	85.710	64.030	1,178,400
2014-05-20	85.930	86.080	85.000	85.330	63.746	1,733,300
2014-05-19	85.350	86.440	85.270	86.060	64.291	1,313,300
2014-05-16	85.770	85.930	85.300	85.630	63.970	2,230,400
2014-05-15	85.780	86.100	84.820	85.960	64.216	2,327,900
2014-05-14	87.040	87.040	86.170	86.230	64.418	1,929,500
2014-05-13	87.570	88.000	86.780	86.900	64.919	2,996,000
2014-05-12	86.590	87.500	86.590	87.170	65.120	1,395,500
2014-05-09	85.950	86.350	85.400	86.230	64.418	1,277,700
2014-05-08	85.880	86.840	85.880	86.120	64.336	1,236,400
2014-05-07	85.440	86.220	84.930	86.120	64.336	1,501,600
2014-05-06	85.480	85.870	85.170	85.340	63.753	1,369,100
2014-05-05	85.030	85.740	84.590	85.550	63.910	1,373,500
2014-05-02	85.130	85.800	85.040	85.430	63.820	1,612,000
2014-05-01	85.150	85.740	84.820	85.280	63.708	1,713,800
2014-04-30	84.650	85.360	84.340	85.230	63.671	1,681,600
2014-04-29	84.870	84.970	84.170	84.770	63.327	1,504,800
2014-04-28	84.910	85.100	83.570	84.480	63.111	1,898,900
2014-04-25	85.150	85.430	84.190	84.470	63.103	2,175,000
2014-04-24	85.660	85.800	85.160	85.610	63.955	1,871,100
2014-04-23	85.390	85.870	85.240	85.400	63.798	2,154,100
2014-04-22	85.980	86.460	85.040	85.110	63.581	3,527,500
2014-04-21	84.360	84.600	83.600	84.600	63.200	2,395,000
2014-04-17	83.530	84.480	83.340	84.210	62.909	2,654,100
2014-04-16	82.830	83.750	82.530	83.350	62.267	1,804,100
2014-04-15	81.660	82.230	80.800	82.160	61.378	1,786,900
2014-04-14	82.120	82.400	80.910	81.640	60.989	1,428,100
2014-04-11	81.340	82.020	80.970	81.270	60.713	2,017,300
2014-04-10	83.260	83.590	81.780	81.980	61.243	1,926,000
2014-04-09	82.480	83.480	82.470	83.350	62.267	2,018,900
2014-04-08	81.990	82.670	81.480	82.260	61.452	1,874,700
2014-04-07	83.360	83.380	81.840	82.090	61.325	1,753,200
2014-04-04	84.000	85.140	83.260	83.570	62.431	3,158,100
2014-04-03	83.450	83.910	82.960	83.620	62.468	2,400,200
2014-04-02	82.090	83.390	82.080	83.150	62.117	2,430,100
2014-04-01	81.500	82.240	81.470	82.200	61.408	2,223,100
2014-03-31	81.100	81.820	81.000	81.330	60.758	2,264,600
2014-03-28	80.090	81.220	79.880	80.760	60.332	1,267,500
2014-03-27	80.540	80.540	79.470	79.840	59.644	1,536,600
2014-03-26	81.530	81.750	80.670	80.670	59.951	1,981,100
2014-03-25	80.710	81.410	80.560	81.220	60.360	2,182,500
2014-03-24	81.070	81.360	79.980	80.140	59.557	1,857,600
2014-03-21	80.770	81.430	80.620	80.760	60.018	5,376,600
2014-03-20	80.500	80.710	80.080	80.670	59.951	2,275,200
2014-03-19	81.620	81.680	80.120	80.670	59.951	2,665,400
2014-03-18	81.930	82.150	81.630	81.760	60.761	1,763,000
2014-03-17	80.780	82.060	80.760	81.780	60.776	2,358,200
2014-03-14	80.780	81.420	80.220	80.290	59.668	3,558,100
2014-03-13	82.300	82.600	80.940	81.080	60.255	2,870,900
2014-03-12	81.560	82.170	81.450	82.100	61.013	2,823,300
2014-03-11	82.420	83.070	81.900	81.970	60.917	2,306,600
2014-03-10	82.430	82.490	81.730	82.270	61.140	1,391,000
2014-03-07	82.770	82.980	82.280	82.780	61.519	1,658,700
2014-03-06	82.590	82.800	82.320	82.370	61.214	1,845,700
2014-03-05	82.610	82.760	82.130	82.380	61.222	1,448,400
2014-03-04	82.690	83.220	82.550	82.580	61.370	1,840,500

← NewerPage 53 of 79 · 4,732 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.