Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	61.270	61.370	60.490	60.810	43.645	8,844,000
2012-09-20	60.840	61.350	60.640	61.080	43.839	3,538,100
2012-09-19	61.310	61.820	60.950	61.200	43.925	4,805,900
2012-09-18	61.020	61.370	60.740	61.330	44.018	3,378,900
2012-09-17	61.020	61.260	60.670	61.180	43.910	3,091,500
2012-09-14	61.550	62.090	60.710	61.120	43.867	4,593,700
2012-09-13	61.190	61.870	60.600	61.370	44.047	2,999,500
2012-09-12	60.410	61.210	60.410	61.080	43.839	2,821,500
2012-09-11	60.400	60.990	60.170	60.320	43.293	3,154,200
2012-09-10	60.350	61.060	60.150	60.390	43.343	2,937,100
2012-09-07	59.970	61.100	59.920	60.600	43.494	3,063,900
2012-09-06	59.060	59.860	58.950	59.710	42.855	4,257,300
2012-09-05	58.850	59.030	58.170	58.450	41.951	2,661,100
2012-09-04	59.190	59.480	58.230	58.920	42.288	2,889,100
2012-08-31	59.310	59.810	59.100	59.290	42.554	2,560,300
2012-08-30	58.910	59.160	58.650	58.920	42.288	1,952,300
2012-08-29	59.490	59.650	59.030	59.280	42.547	1,897,700
2012-08-28	59.940	60.150	59.210	59.340	42.590	2,745,800
2012-08-27	59.910	60.450	59.830	60.100	43.135	2,883,800
2012-08-24	58.790	60.140	58.730	59.680	42.834	4,707,700
2012-08-23	58.640	59.200	58.420	58.880	42.260	2,548,000
2012-08-22	59.020	59.030	58.480	58.760	42.173	2,534,300
2012-08-21	59.500	59.500	58.920	59.080	42.403	2,610,000
2012-08-20	59.740	59.740	58.760	59.280	42.547	2,837,800
2012-08-17	59.760	60.000	59.540	60.000	43.063	3,798,600
2012-08-16	57.730	59.840	57.450	59.670	42.827	3,969,500
2012-08-15	57.150	57.690	57.020	57.600	41.341	1,241,300
2012-08-14	57.720	57.880	57.040	57.200	41.054	1,511,000
2012-08-13	57.220	57.670	56.940	57.610	41.348	2,025,600
2012-08-10	56.590	57.360	56.490	57.310	41.133	1,704,900
2012-08-09	56.720	57.150	56.590	56.800	40.767	1,894,100
2012-08-08	56.330	57.000	56.010	56.880	40.824	2,467,900
2012-08-07	55.640	56.820	55.580	56.520	40.566	1,922,100
2012-08-06	55.860	56.190	55.570	55.570	39.884	1,695,800
2012-08-03	54.570	55.700	54.460	55.620	39.920	2,663,800
2012-08-02	53.480	53.930	52.800	53.680	38.527	2,335,300
2012-08-01	54.730	55.000	53.780	53.990	38.750	2,697,400
2012-07-31	54.500	54.920	54.240	54.340	39.001	3,027,500
2012-07-30	55.140	55.440	54.480	54.580	39.173	3,145,400
2012-07-27	54.010	55.500	53.610	55.270	39.669	3,966,500
2012-07-26	53.450	54.000	52.700	53.560	38.441	3,482,600
2012-07-25	52.920	53.480	52.300	52.700	37.824	3,763,200
2012-07-24	53.990	54.000	51.170	52.290	37.530	4,704,100
2012-07-23	52.660	53.900	52.160	53.570	38.448	4,743,700
2012-07-20	53.070	53.470	53.000	53.290	38.247	3,761,200
2012-07-19	52.790	53.670	52.720	53.640	38.499	4,027,800
2012-07-18	50.390	53.050	50.330	52.740	37.853	4,922,100
2012-07-17	50.530	50.730	49.880	50.500	36.245	3,152,300
2012-07-16	50.560	50.700	50.030	50.450	36.209	3,365,500
2012-07-13	50.090	50.850	50.050	50.750	36.424	2,676,700
2012-07-12	49.870	50.290	49.070	50.040	35.915	3,588,200
2012-07-11	51.540	51.540	50.200	50.290	36.094	4,577,900
2012-07-10	52.530	52.790	50.910	51.230	36.769	4,137,000
2012-07-09	51.920	52.320	51.700	52.300	37.537	3,715,200
2012-07-06	52.080	52.170	51.630	52.060	37.365	2,589,400
2012-07-05	52.300	52.970	51.980	52.710	37.831	2,381,800
2012-07-03	51.890	52.720	51.770	52.520	37.695	2,278,000
2012-07-02	52.460	53.100	51.720	52.060	37.365	4,031,800
2012-06-29	52.430	52.890	52.200	52.890	37.960	2,888,000
2012-06-28	50.780	51.090	50.350	50.940	36.561	3,688,500

← NewerPage 60 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.