Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	51.850	52.290	51.440	51.590	37.027	2,843,500
2012-06-26	52.280	52.440	51.400	51.890	36.984	2,917,200
2012-06-25	53.070	53.110	52.000	52.260	37.248	2,941,800
2012-06-22	53.480	53.820	52.970	53.670	38.253	3,544,300
2012-06-21	55.070	55.300	53.120	53.190	37.911	4,725,300
2012-06-20	55.410	55.530	54.480	54.930	39.151	2,621,700
2012-06-19	54.580	55.800	54.530	55.420	39.500	2,822,700
2012-06-18	54.250	54.600	54.000	54.430	38.795	2,727,600
2012-06-15	54.390	54.540	53.980	54.480	38.830	4,060,400
2012-06-14	54.530	54.670	53.600	54.080	38.545	4,451,000
2012-06-13	55.220	55.270	54.190	54.520	38.859	5,693,900
2012-06-12	55.080	55.650	54.680	55.480	39.543	3,219,400
2012-06-11	56.620	56.640	54.920	55.020	39.215	3,221,000
2012-06-08	55.640	56.250	55.360	56.010	39.921	2,963,700
2012-06-07	55.980	56.490	55.810	55.860	39.814	5,769,400
2012-06-06	54.570	55.290	54.410	55.290	39.408	3,491,200
2012-06-05	54.110	54.360	53.490	54.190	38.624	3,980,800
2012-06-04	54.860	54.990	53.950	54.410	38.780	4,681,600
2012-06-01	55.060	55.300	54.520	54.850	39.094	5,064,100
2012-05-31	55.870	56.660	55.530	56.150	40.021	4,782,700
2012-05-30	56.770	56.800	55.700	56.000	39.914	3,761,800
2012-05-29	56.670	57.280	56.660	57.200	40.769	4,422,800
2012-05-25	56.360	56.710	56.150	56.290	40.120	6,119,900
2012-05-24	55.330	55.750	54.940	55.750	39.735	4,060,700
2012-05-23	54.300	55.300	53.730	55.100	39.272	3,235,100
2012-05-22	54.560	54.990	54.280	54.640	38.944	2,080,800
2012-05-21	53.840	54.530	53.630	54.390	38.766	2,466,600
2012-05-18	54.060	54.750	53.350	53.550	38.167	3,740,600
2012-05-17	54.920	55.080	53.620	53.770	38.324	4,416,200
2012-05-16	55.730	55.920	54.760	54.890	39.123	3,464,500
2012-05-15	55.830	56.080	55.170	55.370	39.465	2,448,000
2012-05-14	55.870	56.120	55.290	55.780	39.757	2,613,200
2012-05-11	55.860	57.080	55.830	56.390	40.192	2,144,200
2012-05-10	56.330	56.680	56.030	56.330	40.149	2,879,000
2012-05-09	55.940	56.200	55.290	55.780	39.757	3,306,300
2012-05-08	56.330	56.670	55.610	56.530	40.291	3,053,500
2012-05-07	56.180	57.230	56.020	56.760	40.455	2,496,400
2012-05-04	57.100	57.100	56.070	56.430	40.220	2,280,400
2012-05-03	57.840	57.920	57.210	57.330	40.862	1,989,300
2012-05-02	57.040	57.850	56.990	57.730	41.147	2,225,200
2012-05-01	57.280	58.090	56.710	57.370	40.890	2,023,700
2012-04-30	58.120	58.230	57.090	57.380	40.897	1,887,000
2012-04-27	57.810	58.270	57.560	58.110	41.418	2,106,000
2012-04-26	57.420	57.700	56.980	57.600	41.054	2,032,400
2012-04-25	57.060	58.130	57.060	57.550	41.018	4,123,300
2012-04-24	55.500	56.790	55.430	56.680	40.398	3,290,900
2012-04-23	55.130	55.320	54.370	55.220	39.358	3,514,700
2012-04-20	55.580	56.200	55.550	55.790	39.764	3,765,900
2012-04-19	55.900	56.250	55.100	55.410	39.493	3,159,600
2012-04-18	55.500	56.060	55.160	55.920	39.857	2,135,600
2012-04-17	55.500	56.250	55.350	55.770	39.750	3,184,000
2012-04-16	55.120	55.610	54.700	55.150	39.308	4,100,500
2012-04-13	55.650	56.140	54.790	54.820	39.073	4,757,900
2012-04-12	55.420	56.740	55.310	56.690	40.405	2,089,800
2012-04-11	55.400	55.620	55.210	55.360	39.458	2,744,000
2012-04-10	55.370	55.500	54.640	54.750	39.023	2,847,200
2012-04-09	55.670	55.730	55.140	55.510	39.564	2,072,300
2012-04-05	56.250	56.530	56.020	56.310	40.135	1,819,000
2012-04-04	56.450	56.510	56.000	56.410	40.206	2,275,500
2012-04-03	57.070	57.190	56.500	56.940	40.584	2,376,000

← NewerPage 61 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.