Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	73.170	73.830	72.990	73.560	54.097	1,554,800
2013-09-06	72.760	73.430	71.970	72.880	53.597	1,303,400
2013-09-05	72.740	73.380	72.300	72.570	53.369	1,361,500
2013-09-04	71.560	73.030	71.510	72.820	53.553	1,349,200
2013-09-03	72.180	72.600	71.070	71.490	52.575	1,877,400
2013-08-30	71.920	71.920	71.240	71.470	52.560	1,444,900
2013-08-29	71.410	72.260	71.150	71.760	52.773	1,185,000
2013-08-28	71.280	71.880	71.180	71.600	52.655	1,280,000
2013-08-27	72.140	72.510	71.410	71.510	52.589	1,452,500
2013-08-26	73.250	73.710	72.990	72.990	53.678	775,700
2013-08-23	73.010	73.440	72.690	73.280	53.891	1,128,000
2013-08-22	72.180	73.310	72.180	72.880	53.597	1,186,200
2013-08-21	71.910	72.540	71.910	72.000	52.950	1,444,200
2013-08-20	72.090	72.410	71.890	72.350	53.207	1,442,700
2013-08-19	72.390	72.650	72.100	72.160	53.067	1,161,100
2013-08-16	72.370	72.920	72.260	72.430	53.266	1,710,700
2013-08-15	72.950	73.000	72.420	72.600	53.391	1,266,600
2013-08-14	73.840	73.950	73.500	73.570	54.104	850,400
2013-08-13	73.580	74.250	73.170	73.970	54.398	820,000
2013-08-12	73.090	73.870	72.940	73.520	54.067	1,112,700
2013-08-09	73.000	73.570	72.820	73.300	53.906	1,146,700
2013-08-08	73.840	74.100	73.500	73.540	54.082	1,010,100
2013-08-07	73.200	73.750	72.970	73.540	54.082	1,305,600
2013-08-06	73.430	73.710	73.160	73.470	54.031	1,241,600
2013-08-05	74.000	74.100	73.570	73.740	54.229	799,800
2013-08-02	73.270	75.390	72.820	74.250	54.604	3,441,600
2013-08-01	72.880	73.790	72.830	73.690	54.192	1,508,600
2013-07-31	72.140	72.790	71.990	72.040	52.979	1,514,200
2013-07-30	72.020	72.350	71.740	71.950	52.913	1,146,500
2013-07-29	71.910	72.240	71.540	71.630	52.678	1,148,200
2013-07-26	71.950	72.050	71.500	71.970	52.928	1,091,800
2013-07-25	71.210	72.300	71.070	72.260	53.141	1,729,300
2013-07-24	72.070	72.480	71.200	71.410	52.516	2,556,200
2013-07-23	72.650	72.790	70.170	71.600	52.655	5,093,700
2013-07-22	73.510	74.070	73.360	73.670	54.178	1,584,200
2013-07-19	72.930	73.430	72.300	73.290	53.898	3,090,200
2013-07-18	71.900	72.800	70.810	72.700	53.464	1,451,800
2013-07-17	71.830	72.020	71.370	71.590	52.648	852,300
2013-07-16	72.100	72.330	71.330	71.460	52.552	1,618,000
2013-07-15	71.970	72.130	71.700	72.050	52.986	954,800
2013-07-12	72.180	72.180	71.550	71.870	52.854	1,760,900
2013-07-11	71.990	72.340	71.810	72.210	53.104	1,445,500
2013-07-10	70.990	71.290	70.600	71.190	52.354	1,884,900
2013-07-09	71.360	71.500	71.060	71.140	52.317	1,677,000
2013-07-08	70.370	70.830	70.210	70.740	52.023	2,256,300
2013-07-05	69.450	69.980	69.280	69.970	51.457	1,031,300
2013-07-03	68.700	69.130	68.160	68.770	50.574	1,483,400
2013-07-02	69.520	69.970	68.900	69.170	50.868	2,211,100
2013-07-01	69.810	70.160	69.300	69.550	51.148	2,671,800
2013-06-28	69.710	69.790	69.050	69.170	50.868	5,405,500
2013-06-27	68.940	69.830	68.710	69.790	51.324	2,450,400
2013-06-26	68.260	68.520	67.700	68.350	50.265	1,974,700
2013-06-25	67.700	68.010	67.540	67.820	49.596	1,918,000
2013-06-24	67.300	68.090	67.140	67.150	49.106	3,606,700
2013-06-21	69.690	69.820	68.380	68.430	50.042	3,625,000
2013-06-20	69.800	70.190	68.880	69.060	50.503	3,253,500
2013-06-19	71.220	71.370	70.420	70.420	51.497	1,335,400
2013-06-18	70.850	71.740	70.690	71.330	52.163	1,764,700
2013-06-17	70.750	71.080	70.310	70.670	51.680	1,608,100
2013-06-14	70.350	70.710	70.150	70.240	51.366	1,161,500

← NewerPage 56 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.