Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	61.800	61.970	61.240	61.390	44.616	2,433,400
2012-12-18	60.480	61.950	60.410	61.790	44.907	4,373,200
2012-12-17	60.110	60.540	59.970	60.260	43.795	3,492,600
2012-12-14	62.070	62.400	59.720	59.820	43.475	5,492,500
2012-12-13	61.910	62.510	61.910	62.050	44.820	2,414,800
2012-12-12	62.090	62.580	61.740	62.110	44.863	2,710,000
2012-12-11	62.100	62.290	61.820	61.860	44.683	2,620,200
2012-12-10	61.250	62.280	61.230	61.970	44.762	3,146,800
2012-12-07	61.750	61.950	60.890	61.170	44.184	2,612,400
2012-12-06	61.670	61.890	61.370	61.550	44.459	2,992,000
2012-12-05	61.230	62.050	60.990	61.710	44.574	2,621,800
2012-12-04	60.990	61.350	60.810	61.160	44.177	1,319,400
2012-12-03	61.960	62.610	61.060	61.070	44.112	1,981,000
2012-11-30	61.930	62.240	61.470	61.570	44.473	4,019,600
2012-11-29	61.620	61.840	61.160	61.830	44.661	2,164,200
2012-11-28	60.370	61.520	60.140	61.460	44.394	2,617,900
2012-11-27	60.730	61.530	60.420	60.540	43.729	2,402,700
2012-11-26	60.390	61.000	60.380	60.540	43.729	1,598,500
2012-11-23	60.000	60.650	59.820	60.620	43.787	709,300
2012-11-21	59.790	59.910	59.610	59.770	43.173	1,571,900
2012-11-20	59.580	59.880	59.270	59.850	43.231	1,814,300
2012-11-19	59.480	59.860	59.340	59.550	43.014	2,858,300
2012-11-16	58.790	59.520	58.480	58.870	42.523	4,401,300
2012-11-15	59.460	59.930	58.390	58.750	42.436	4,620,500
2012-11-14	61.010	61.120	59.390	59.550	43.014	2,516,800
2012-11-13	60.450	61.540	60.360	60.830	43.939	1,810,900
2012-11-12	60.610	61.230	60.350	60.910	43.996	1,450,900
2012-11-09	60.060	61.410	60.060	60.440	43.657	2,094,900
2012-11-08	60.920	61.480	60.290	60.350	43.592	3,426,300
2012-11-07	62.260	62.450	61.370	61.740	44.596	2,100,300
2012-11-06	62.560	63.330	62.150	62.950	45.470	2,221,000
2012-11-05	61.860	62.480	61.660	62.330	45.022	1,962,500
2012-11-02	62.610	62.650	62.010	62.020	44.798	2,116,100
2012-11-01	61.330	62.270	61.060	62.120	44.870	2,920,500
2012-10-31	60.590	61.500	60.560	61.330	44.300	2,746,000
2012-10-26	60.250	60.680	59.830	60.270	43.534	1,937,200
2012-10-25	60.720	60.800	59.850	60.470	43.679	1,584,700
2012-10-24	60.800	61.110	59.960	60.140	43.440	2,410,100
2012-10-23	59.700	61.760	59.260	60.730	43.866	4,570,800
2012-10-22	60.590	60.880	60.090	60.560	43.744	2,870,100
2012-10-19	60.380	60.970	60.050	60.790	43.910	4,595,100
2012-10-18	60.120	60.950	59.760	60.750	43.881	4,004,400
2012-10-17	59.750	60.290	59.650	60.180	43.469	1,889,900
2012-10-16	59.090	59.720	59.050	59.610	43.057	1,743,300
2012-10-15	58.540	59.050	58.210	58.870	42.523	2,324,500
2012-10-12	58.730	59.020	58.260	58.550	42.292	2,130,300
2012-10-11	58.850	58.970	58.410	58.430	42.205	1,504,700
2012-10-10	58.820	58.990	58.200	58.280	42.097	2,512,700
2012-10-09	59.870	60.170	58.970	59.070	42.667	2,808,400
2012-10-08	60.330	60.490	60.080	60.390	43.621	1,573,100
2012-10-05	61.000	61.190	60.410	60.660	43.816	2,160,200
2012-10-04	60.180	60.600	59.900	60.600	43.772	2,764,900
2012-10-03	59.040	59.920	58.990	59.860	43.238	2,995,200
2012-10-02	59.650	59.840	58.560	58.810	42.479	2,951,400
2012-10-01	59.540	60.210	59.370	59.570	43.028	2,604,600
2012-09-28	58.940	59.780	58.630	59.470	42.956	2,484,700
2012-09-27	58.910	59.280	58.120	59.160	42.732	2,878,400
2012-09-26	59.470	59.540	58.500	58.660	42.371	3,503,000
2012-09-25	60.780	60.900	59.690	59.750	42.884	2,603,000
2012-09-24	60.650	60.940	60.240	60.620	43.508	2,529,500

← NewerPage 59 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.