Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	57.070	57.190	56.500	56.940	40.584	2,376,000
2012-04-02	56.890	57.570	56.720	57.170	40.748	2,879,900
2012-03-30	57.090	57.370	56.900	57.120	40.712	2,038,800
2012-03-29	56.400	56.880	56.040	56.800	40.484	1,999,000
2012-03-28	57.360	57.400	56.260	56.770	40.462	2,313,200
2012-03-27	57.990	58.160	57.740	57.800	40.940	1,741,200
2012-03-26	57.680	57.990	57.540	57.830	40.961	1,880,900
2012-03-23	56.590	57.190	56.110	56.910	40.310	2,009,900
2012-03-22	56.730	56.730	55.660	56.580	40.076	2,456,000
2012-03-21	57.240	57.370	56.910	57.130	40.465	1,720,100
2012-03-20	57.720	57.870	56.990	57.190	40.508	1,827,500
2012-03-19	57.850	58.240	57.680	58.080	41.138	2,188,800
2012-03-16	57.950	58.000	57.600	57.910	41.018	3,272,200
2012-03-15	57.000	57.920	56.910	57.880	40.997	2,803,600
2012-03-14	56.770	57.110	56.650	56.950	40.338	2,584,000
2012-03-13	55.880	56.690	55.850	56.690	40.154	2,738,800
2012-03-12	55.720	55.920	55.470	55.660	39.424	2,078,600
2012-03-09	55.080	55.850	54.940	55.440	39.268	2,127,700
2012-03-08	54.460	55.380	54.460	54.980	38.943	2,421,600
2012-03-07	53.890	54.390	53.890	54.240	38.418	4,799,700
2012-03-06	54.800	54.860	53.620	53.620	37.979	4,456,100
2012-03-05	55.550	55.730	55.210	55.360	39.212	2,153,600
2012-03-02	55.910	55.920	55.440	55.500	39.311	2,118,900
2012-03-01	55.870	56.250	55.440	55.880	39.580	2,698,500
2012-02-29	56.000	56.320	55.530	55.690	39.445	3,208,000
2012-02-28	56.180	56.540	55.870	56.010	39.672	2,015,800
2012-02-27	55.500	56.740	55.300	56.270	39.856	2,456,400
2012-02-24	56.380	56.420	55.800	55.920	39.608	2,264,200
2012-02-23	56.270	56.590	56.000	56.340	39.906	3,022,400
2012-02-22	56.640	56.710	56.100	56.220	39.821	1,904,000
2012-02-21	56.470	56.940	56.380	56.560	40.062	2,184,900
2012-02-17	56.570	56.910	56.180	56.190	39.800	2,410,000
2012-02-16	55.570	56.540	55.520	56.420	39.963	2,423,200
2012-02-15	55.130	56.170	55.130	55.440	39.268	1,690,700
2012-02-14	55.840	56.040	55.560	55.970	39.644	2,559,800
2012-02-13	55.870	55.990	55.290	55.950	39.630	2,804,600
2012-02-10	55.880	55.900	55.160	55.710	39.460	2,005,700
2012-02-09	56.200	56.360	55.630	56.340	39.906	2,684,700
2012-02-08	55.780	56.240	55.540	56.000	39.665	2,613,600
2012-02-07	55.500	55.950	55.080	55.790	39.516	2,225,000
2012-02-06	55.110	55.850	55.050	55.580	39.368	3,083,500
2012-02-03	55.520	55.660	54.960	55.600	39.382	2,896,700
2012-02-02	55.000	55.000	54.520	54.980	38.943	3,014,000
2012-02-01	54.090	55.450	53.540	54.900	38.886	5,174,900
2012-01-31	53.150	53.920	51.860	53.030	37.561	5,015,000
2012-01-30	52.400	53.500	52.120	53.200	37.682	4,684,200
2012-01-27	52.790	53.140	52.580	52.770	37.377	2,981,000
2012-01-26	53.780	53.940	52.730	53.010	37.547	2,924,000
2012-01-25	51.940	53.000	51.450	52.820	37.413	2,643,500
2012-01-24	51.230	52.000	51.120	51.930	36.782	1,900,600
2012-01-23	51.490	51.740	51.300	51.550	36.513	2,557,700
2012-01-20	51.190	51.730	51.000	51.470	36.456	3,488,300
2012-01-19	50.700	51.280	50.680	51.220	36.279	3,669,700
2012-01-18	51.010	51.330	50.390	50.700	35.911	5,000,300
2012-01-17	50.460	51.890	50.440	50.960	36.095	5,960,200
2012-01-13	49.080	49.520	48.600	49.370	34.969	2,331,000
2012-01-12	49.350	49.660	48.900	49.500	35.061	2,345,300
2012-01-11	48.490	49.210	48.460	49.050	34.742	2,050,000
2012-01-10	48.650	48.920	48.210	48.680	34.480	3,422,700
2012-01-09	47.970	48.050	47.560	47.880	33.914	1,958,600

← NewerPage 62 of 79 · 4,733 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.