Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	69.270	70.710	69.220	70.490	51.549	2,158,500
2013-06-12	70.650	70.740	69.280	69.400	50.752	2,023,400
2013-06-11	69.640	70.470	69.620	70.100	51.263	1,356,100
2013-06-10	70.800	70.800	70.060	70.520	51.571	1,032,500
2013-06-07	70.050	70.770	69.770	70.700	51.702	1,772,700
2013-06-06	69.170	69.710	68.920	69.590	50.891	2,424,900
2013-06-05	69.740	69.980	69.150	69.180	50.591	2,058,800
2013-06-04	70.810	71.240	69.580	70.040	51.220	1,551,600
2013-06-03	70.330	70.960	69.810	70.930	51.870	1,978,000
2013-05-31	70.460	71.350	70.130	70.130	51.285	1,968,500
2013-05-30	70.300	70.990	70.130	70.560	51.600	1,361,600
2013-05-29	70.050	70.630	69.860	70.170	51.315	1,178,300
2013-05-28	70.920	71.340	70.380	70.460	51.527	1,305,400
2013-05-24	69.960	70.290	69.450	70.230	51.359	1,158,700
2013-05-23	70.160	70.730	70.070	70.270	51.388	1,810,000
2013-05-22	71.070	71.640	70.420	70.800	51.775	2,661,300
2013-05-21	71.170	71.640	70.840	71.160	52.039	2,171,600
2013-05-20	70.640	71.490	70.540	71.000	51.922	1,496,800
2013-05-17	70.140	70.850	70.080	70.780	51.761	3,009,500
2013-05-16	69.910	70.150	69.600	69.910	51.125	1,843,300
2013-05-15	69.130	70.200	69.080	70.180	51.322	2,015,300
2013-05-14	68.400	69.610	68.290	69.380	50.737	2,583,900
2013-05-13	68.200	68.490	67.890	68.290	49.940	1,203,100
2013-05-10	68.290	68.470	67.630	68.300	49.947	2,078,900
2013-05-09	67.560	68.820	67.180	68.150	49.837	3,046,900
2013-05-08	66.700	67.820	66.470	67.740	49.538	2,413,800
2013-05-07	65.880	66.830	65.820	66.750	48.814	2,190,600
2013-05-06	65.570	65.780	65.240	65.750	48.082	2,029,100
2013-05-03	65.150	65.960	65.150	65.710	48.053	2,666,500
2013-05-02	64.150	64.670	64.000	64.520	47.183	2,751,900
2013-05-01	64.270	64.500	63.840	63.870	46.708	1,914,000
2013-04-30	64.640	64.890	63.940	64.560	47.212	1,856,200
2013-04-29	64.680	64.950	64.410	64.830	47.410	1,385,000
2013-04-26	65.180	65.240	64.210	64.380	47.081	2,552,500
2013-04-25	64.250	65.940	64.250	65.180	47.666	5,197,500
2013-04-24	62.960	64.480	62.880	64.200	46.949	3,340,000
2013-04-23	61.540	62.990	61.190	62.760	45.896	3,099,800
2013-04-22	60.750	60.970	60.130	60.780	44.448	2,526,900
2013-04-19	60.660	60.820	60.020	60.500	44.243	2,687,900
2013-04-18	60.980	61.190	60.170	60.500	44.243	2,009,300
2013-04-17	62.380	62.450	60.640	61.040	44.638	3,753,500
2013-04-16	62.020	62.820	61.600	62.760	45.896	1,965,100
2013-04-15	63.010	63.080	61.490	61.530	44.996	3,007,300
2013-04-12	63.280	63.660	63.090	63.440	46.393	2,842,500
2013-04-11	62.690	63.640	62.390	63.550	46.474	2,162,000
2013-04-10	62.150	62.680	61.870	62.580	45.764	1,608,800
2013-04-09	62.060	62.460	61.620	62.140	45.442	1,347,700
2013-04-08	61.420	61.950	61.250	61.900	45.267	2,124,700
2013-04-05	60.860	61.760	60.830	61.570	45.026	2,840,600
2013-04-04	61.260	62.080	61.090	61.720	45.135	2,356,000
2013-04-03	61.000	61.540	60.770	61.100	44.682	2,562,700
2013-04-02	61.190	61.450	60.740	60.860	44.506	1,593,700
2013-04-01	60.830	61.070	60.400	60.880	44.521	2,273,600
2013-03-28	60.650	61.060	60.370	60.940	44.565	1,927,800
2013-03-27	60.670	60.870	60.180	60.620	44.331	3,482,300
2013-03-26	61.350	61.440	60.860	61.010	44.616	3,338,600
2013-03-25	62.420	62.480	61.040	61.440	44.653	3,653,200
2013-03-22	62.710	62.790	62.140	62.260	45.249	2,036,900
2013-03-21	62.750	63.460	62.450	62.540	45.452	2,726,200
2013-03-20	62.730	63.410	62.570	63.160	45.903	2,507,000

← NewerPage 57 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.