Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	62.440	62.560	61.510	62.490	45.416	2,691,600
2013-03-18	61.560	62.520	61.510	62.320	45.292	2,145,800
2013-03-15	61.370	62.230	61.140	62.230	45.227	6,748,400
2013-03-14	61.460	61.670	60.840	61.250	44.515	2,409,100
2013-03-13	61.200	61.630	61.040	61.320	44.565	1,666,600
2013-03-12	62.410	62.500	61.200	61.260	44.522	2,365,800
2013-03-11	62.310	62.680	62.090	62.490	45.416	1,219,000
2013-03-08	62.580	62.710	62.030	62.440	45.379	1,559,400
2013-03-07	62.840	62.850	62.020	62.170	45.183	1,663,900
2013-03-06	62.560	62.780	62.060	62.610	45.503	2,380,200
2013-03-05	62.000	62.650	61.900	62.300	45.278	1,544,900
2013-03-04	61.340	61.670	60.650	61.540	44.725	2,157,700
2013-03-01	61.160	62.020	60.450	61.600	44.769	1,840,800
2013-02-28	61.530	62.010	61.320	61.500	44.696	2,453,100
2013-02-27	60.120	61.650	60.060	61.450	44.660	2,026,000
2013-02-26	59.990	60.330	59.710	60.080	43.664	2,100,000
2013-02-25	61.770	61.890	59.750	59.770	43.439	2,580,700
2013-02-22	61.880	62.240	61.310	61.480	44.682	2,703,200
2013-02-21	62.810	62.950	61.490	61.620	44.783	2,370,600
2013-02-20	64.020	64.200	63.120	63.120	45.874	1,523,800
2013-02-19	64.640	64.650	63.990	64.190	46.651	2,913,600
2013-02-15	63.870	64.130	63.240	63.250	45.968	2,256,600
2013-02-14	63.550	63.870	63.400	63.700	46.295	1,488,500
2013-02-13	63.210	63.560	62.910	63.550	46.186	1,363,100
2013-02-12	62.870	63.120	62.660	63.020	45.801	1,053,200
2013-02-11	62.700	62.930	62.480	62.800	45.641	1,185,600
2013-02-08	61.900	62.730	61.790	62.720	45.583	1,560,200
2013-02-07	62.320	62.430	61.620	62.070	45.110	1,844,000
2013-02-06	62.570	62.730	62.090	62.270	45.256	2,379,600
2013-02-05	62.280	62.990	62.060	62.840	45.670	2,605,300
2013-02-04	62.500	62.820	61.760	61.790	44.907	2,939,300
2013-02-01	63.310	63.360	62.620	62.900	45.714	2,828,800
2013-01-31	63.480	63.510	62.830	62.830	45.663	3,726,300
2013-01-30	63.490	64.270	63.250	63.560	46.193	2,754,800
2013-01-29	64.060	64.450	63.110	64.140	46.615	4,300,700
2013-01-28	64.900	65.600	64.760	65.440	47.560	2,792,900
2013-01-25	64.740	65.220	64.620	64.990	47.233	2,117,300
2013-01-24	63.950	64.980	63.880	64.830	47.116	2,027,000
2013-01-23	63.510	63.990	63.460	63.930	46.462	1,447,200
2013-01-22	63.540	63.920	63.050	63.650	46.259	2,228,100
2013-01-18	63.520	63.720	62.740	63.720	46.310	2,535,700
2013-01-17	62.690	63.440	62.370	63.300	46.004	1,856,600
2013-01-16	62.410	62.500	62.100	62.290	45.270	1,125,100
2013-01-15	62.630	62.820	62.420	62.620	45.510	1,791,400
2013-01-14	62.570	62.980	62.540	62.880	45.699	1,405,800
2013-01-11	63.050	63.050	62.450	62.560	45.467	1,384,900
2013-01-10	62.270	62.850	62.170	62.760	45.612	2,524,000
2013-01-09	62.510	62.880	61.830	61.870	44.965	2,930,300
2013-01-08	60.940	62.230	60.830	62.220	45.219	3,122,900
2013-01-07	62.170	62.470	61.920	62.260	45.249	2,876,400
2013-01-04	62.390	62.750	62.310	62.400	45.350	1,831,000
2013-01-03	62.060	63.210	61.880	62.230	45.227	3,062,700
2013-01-02	62.340	62.500	61.650	61.980	45.045	3,821,800
2012-12-31	59.760	60.890	59.550	60.810	44.195	1,899,900
2012-12-28	60.250	60.720	59.960	60.020	43.621	1,486,800
2012-12-27	61.020	61.130	60.070	60.690	44.108	1,508,600
2012-12-26	61.210	61.470	60.750	61.000	44.333	862,500
2012-12-24	61.080	61.290	60.850	61.080	44.391	403,300
2012-12-21	61.070	61.550	60.810	61.290	44.544	3,489,500
2012-12-20	61.470	61.890	61.280	61.890	44.980	1,683,500

← NewerPage 58 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.