Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	48.310	48.330	47.570	47.790	33.850	6,990,800
2012-01-05	47.800	48.510	47.420	48.400	34.282	1,904,900
2012-01-04	47.990	48.410	47.870	48.280	34.197	1,806,600
2012-01-03	47.880	48.470	47.860	48.030	34.020	2,370,000
2011-12-30	46.690	47.130	46.660	46.710	33.085	1,313,000
2011-12-29	46.540	46.990	46.400	46.910	33.227	1,500,100
2011-12-28	47.470	47.550	46.280	46.410	32.872	1,847,700
2011-12-27	47.620	48.000	47.440	47.870	33.652	1,093,900
2011-12-23	47.220	47.790	47.070	47.720	33.546	1,563,500
2011-12-22	46.990	47.330	46.760	46.970	33.019	2,422,000
2011-12-21	47.330	47.870	46.190	46.700	32.829	4,179,500
2011-12-20	46.580	47.330	46.390	47.230	33.202	2,807,000
2011-12-19	46.220	46.280	45.490	45.620	32.070	3,307,800
2011-12-16	46.130	47.090	45.800	46.000	32.337	5,745,900
2011-12-15	46.460	46.660	45.660	45.750	32.161	2,567,200
2011-12-14	46.090	46.170	45.480	45.820	32.210	4,168,000
2011-12-13	47.160	47.330	46.130	46.430	32.639	3,789,300
2011-12-12	46.640	46.860	46.050	46.760	32.871	2,926,100
2011-12-09	46.500	47.240	46.280	47.130	33.131	3,034,100
2011-12-08	47.100	47.200	46.200	46.320	32.562	4,231,900
2011-12-07	46.970	47.730	46.190	47.510	33.398	8,082,500
2011-12-06	46.920	47.530	46.710	47.190	33.174	3,059,500
2011-12-05	46.860	47.250	46.540	47.030	33.061	4,440,100
2011-12-02	45.560	46.490	45.530	45.950	32.302	5,096,000
2011-12-01	45.280	45.660	45.050	45.120	31.718	2,838,100
2011-11-30	44.930	45.600	44.920	45.440	31.943	6,398,100
2011-11-29	43.750	44.160	43.190	43.390	30.502	4,092,500
2011-11-28	43.850	44.220	43.340	43.700	30.720	3,003,400
2011-11-25	42.530	43.110	42.410	42.580	29.933	1,302,300
2011-11-23	43.630	43.760	42.500	42.500	29.877	2,710,300
2011-11-22	43.800	44.340	43.310	44.050	30.966	2,717,100
2011-11-21	44.300	44.420	43.290	43.790	30.783	3,092,300
2011-11-18	44.910	45.260	44.370	44.940	31.592	3,535,100
2011-11-17	45.170	45.310	44.000	44.380	31.198	3,618,800
2011-11-16	45.880	46.310	45.350	45.440	31.943	4,207,200
2011-11-15	46.240	46.680	46.110	46.240	32.506	8,102,200
2011-11-14	46.740	47.030	46.030	46.340	32.576	3,247,200
2011-11-11	46.980	47.180	46.650	46.930	32.991	3,551,700
2011-11-10	46.830	46.950	45.850	46.190	32.471	5,612,100
2011-11-09	47.470	47.490	45.990	46.140	32.435	6,247,700
2011-11-08	49.560	49.660	48.320	48.980	34.432	4,518,400
2011-11-07	49.410	49.920	48.560	49.720	34.952	2,871,900
2011-11-04	48.940	49.480	48.710	49.230	34.608	2,630,200
2011-11-03	48.510	49.620	47.990	49.520	34.811	4,094,900
2011-11-02	47.420	48.220	47.300	47.860	33.645	3,392,000
2011-11-01	46.890	47.920	46.290	46.650	32.794	4,627,100
2011-10-31	48.250	49.290	47.680	48.630	34.186	6,078,300
2011-10-28	48.940	49.600	48.570	49.130	34.537	3,803,200
2011-10-27	47.900	49.670	47.850	49.180	34.572	5,438,200
2011-10-26	46.330	46.630	45.170	46.280	32.534	4,752,900
2011-10-25	47.920	47.920	45.450	45.650	32.091	5,355,000
2011-10-24	47.500	48.580	47.360	48.230	33.905	3,174,600
2011-10-21	47.200	47.380	46.710	47.360	33.293	3,254,100
2011-10-20	46.420	46.830	45.640	46.530	32.710	2,705,900
2011-10-19	46.720	47.100	45.990	46.210	32.485	2,211,300
2011-10-18	45.500	47.260	45.000	46.820	32.913	3,803,000
2011-10-17	46.720	46.790	45.220	45.430	31.936	2,602,400
2011-10-14	46.450	46.990	46.260	46.890	32.963	2,722,600
2011-10-13	45.640	45.900	44.900	45.690	32.119	2,389,000
2011-10-12	45.040	46.600	45.040	46.020	32.351	3,185,600

← NewerPage 63 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.