Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	78.540	78.980	77.960	78.210	57.831	2,418,900
2013-12-02	79.400	79.800	79.020	79.080	58.474	1,899,800
2013-11-29	79.470	79.840	79.470	79.580	58.844	792,200
2013-11-27	79.540	79.680	79.240	79.500	58.785	1,184,600
2013-11-26	79.300	79.540	79.160	79.280	58.622	1,556,000
2013-11-25	79.610	79.840	79.190	79.240	58.593	1,113,300
2013-11-22	79.090	79.530	78.920	79.500	58.785	1,717,000
2013-11-21	78.790	79.420	78.740	79.170	58.541	1,597,800
2013-11-20	79.520	79.530	78.550	78.640	58.149	1,486,400
2013-11-19	79.350	79.700	79.030	79.170	58.541	1,566,600
2013-11-18	79.960	79.970	79.250	79.450	58.748	1,571,100
2013-11-15	79.810	79.920	79.580	79.650	58.896	2,535,700
2013-11-14	79.500	79.780	79.200	79.550	58.822	2,103,400
2013-11-13	78.520	79.330	78.390	79.250	58.600	1,962,400
2013-11-12	79.060	79.270	78.640	78.830	58.289	1,312,400
2013-11-11	79.090	79.360	79.010	79.090	58.482	991,100
2013-11-08	78.360	79.280	78.220	79.080	58.474	1,903,600
2013-11-07	78.810	79.280	78.300	78.360	57.942	1,727,100
2013-11-06	79.680	79.680	79.160	79.250	58.600	1,444,300
2013-11-05	78.940	79.330	78.510	79.150	58.526	1,422,100
2013-11-04	79.250	79.290	79.020	79.220	58.578	1,317,300
2013-11-01	79.050	79.350	78.510	78.980	58.400	1,442,000
2013-10-31	78.520	79.360	78.300	78.790	58.260	1,901,900
2013-10-30	79.340	79.380	78.340	78.460	58.016	1,434,900
2013-10-29	78.740	79.520	78.540	79.240	58.593	1,513,600
2013-10-28	78.400	78.690	78.200	78.450	58.008	1,533,300
2013-10-25	78.620	78.620	77.700	78.550	58.082	3,112,700
2013-10-24	78.940	79.500	78.250	78.510	58.053	2,289,600
2013-10-23	77.850	78.700	77.770	78.470	58.023	2,210,900
2013-10-22	77.900	78.550	77.400	78.040	57.705	2,283,100
2013-10-21	77.360	77.560	76.870	77.560	57.350	1,783,400
2013-10-18	77.290	77.830	77.150	77.420	57.247	1,717,600
2013-10-17	75.730	76.920	75.530	76.860	56.833	1,452,500
2013-10-16	75.820	76.610	75.450	75.900	56.123	2,428,000
2013-10-15	76.840	77.230	75.690	75.760	56.019	2,734,500
2013-10-14	76.420	77.360	76.300	77.250	57.121	881,400
2013-10-11	76.330	77.270	76.260	76.930	56.885	1,516,400
2013-10-10	74.950	76.580	74.850	76.520	56.581	2,076,400
2013-10-09	74.200	74.570	73.600	74.230	54.888	1,452,600
2013-10-08	75.090	75.310	74.040	74.060	54.762	1,904,200
2013-10-07	74.630	75.350	74.540	74.890	55.376	1,229,300
2013-10-04	74.810	75.580	74.740	75.340	55.709	1,346,700
2013-10-03	75.310	75.690	74.480	74.910	55.391	1,888,300
2013-10-02	75.780	76.100	74.980	75.540	55.857	1,993,200
2013-10-01	76.390	76.810	76.080	76.410	56.500	1,863,100
2013-09-30	76.080	76.600	76.040	76.270	56.396	1,863,700
2013-09-27	76.690	76.910	76.430	76.730	56.737	1,505,700
2013-09-26	77.120	77.450	76.540	77.280	57.143	1,914,800
2013-09-25	77.900	77.990	77.220	77.240	56.803	2,484,500
2013-09-24	76.390	78.560	76.330	78.000	57.362	3,670,700
2013-09-23	76.160	76.480	75.580	76.230	56.060	1,516,100
2013-09-20	76.360	77.040	76.280	76.490	56.252	2,770,000
2013-09-19	76.380	76.640	76.060	76.330	56.134	1,514,500
2013-09-18	75.590	76.300	75.210	76.150	56.002	1,862,700
2013-09-17	75.000	75.490	74.800	75.490	55.516	1,452,800
2013-09-16	75.180	75.560	75.010	75.100	55.229	1,544,200
2013-09-13	74.020	74.530	73.660	74.370	54.693	1,150,300
2013-09-12	74.360	74.860	73.810	73.940	54.376	1,510,400
2013-09-11	74.410	74.590	74.000	74.320	54.656	1,252,700
2013-09-10	73.940	74.620	73.760	74.430	54.737	1,536,100

← NewerPage 55 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.