Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	44.770	44.980	44.220	44.740	31.451	3,291,900
2011-10-10	44.040	44.990	43.850	44.990	31.627	2,329,000
2011-10-07	44.280	44.280	42.640	43.150	30.334	4,907,800
2011-10-06	42.890	43.850	42.430	43.850	30.826	5,065,200
2011-10-05	42.040	43.000	41.600	42.850	30.123	4,469,800
2011-10-04	39.380	41.880	39.120	41.850	29.420	5,000,000
2011-10-03	41.150	41.700	40.130	40.150	28.225	4,906,100
2011-09-30	42.630	43.000	41.590	41.600	29.244	4,178,400
2011-09-29	43.860	44.190	42.490	43.200	30.369	3,867,200
2011-09-28	44.760	45.070	42.870	42.960	30.200	3,678,800
2011-09-27	45.340	46.060	44.680	44.960	31.353	3,067,300
2011-09-26	43.030	44.120	42.240	44.080	30.739	3,702,300
2011-09-23	41.500	43.350	41.500	42.660	29.749	4,468,900
2011-09-22	42.340	42.520	41.560	42.080	29.344	7,108,300
2011-09-21	44.890	45.380	43.620	43.650	30.439	4,734,100
2011-09-20	45.320	45.950	44.890	45.000	31.381	3,629,500
2011-09-19	44.570	45.340	44.080	45.110	31.457	3,652,100
2011-09-16	45.940	46.290	45.050	45.390	31.653	4,960,800
2011-09-15	45.340	45.620	44.730	45.600	31.799	3,622,700
2011-09-14	43.740	45.330	43.000	44.800	31.241	5,174,000
2011-09-13	42.520	43.650	42.270	43.410	30.272	4,310,800
2011-09-12	41.990	42.470	41.240	42.360	29.540	4,648,800
2011-09-09	43.590	43.670	42.260	42.510	29.644	4,226,000
2011-09-08	44.510	44.890	43.910	44.150	30.788	3,272,300
2011-09-07	44.120	45.040	43.890	45.000	31.381	3,549,000
2011-09-06	42.300	43.590	42.180	43.400	30.265	4,540,500
2011-09-02	44.400	44.600	43.500	43.670	30.453	3,966,600
2011-09-01	46.780	46.880	45.090	45.210	31.527	5,124,500
2011-08-31	46.790	47.270	46.140	46.540	32.455	3,761,200
2011-08-30	46.390	46.710	45.720	46.420	32.371	3,931,800
2011-08-29	45.410	46.570	45.400	46.450	32.392	2,708,400
2011-08-26	43.330	45.100	42.540	44.790	31.234	4,798,300
2011-08-25	45.000	45.150	43.460	43.570	30.384	6,498,800
2011-08-24	43.850	44.860	43.370	44.730	31.192	4,863,500
2011-08-23	42.170	43.850	41.800	43.830	30.565	5,919,100
2011-08-22	42.360	42.670	41.900	42.040	29.317	6,677,800
2011-08-19	40.990	42.180	40.820	41.360	28.842	7,705,700
2011-08-18	42.590	42.770	41.080	41.420	28.884	8,271,600
2011-08-17	45.090	45.470	43.820	44.050	30.718	4,732,100
2011-08-16	44.460	45.240	44.310	44.770	31.220	4,400,000
2011-08-15	45.010	45.980	44.800	45.290	31.583	5,269,100
2011-08-12	44.990	45.430	44.450	45.090	31.443	5,034,900
2011-08-11	42.560	45.550	42.520	44.830	31.262	6,940,500
2011-08-10	43.430	44.290	42.220	42.320	29.512	10,189,900
2011-08-09	43.130	44.490	41.690	44.380	30.948	11,071,900
2011-08-08	45.010	45.370	42.800	42.900	29.916	8,200,500
2011-08-05	47.290	47.800	45.480	46.330	32.308	9,731,700
2011-08-04	48.220	48.220	46.480	46.500	32.427	6,749,900
2011-08-03	48.340	49.330	47.620	48.870	34.079	7,930,300
2011-08-02	48.940	49.660	48.340	48.340	33.710	6,119,600
2011-08-01	50.510	51.200	49.410	49.900	34.798	5,047,500
2011-07-29	49.220	50.290	49.050	49.800	34.728	7,215,800
2011-07-28	50.790	51.360	49.770	49.790	34.721	7,165,100
2011-07-27	51.990	52.000	50.500	50.720	35.370	7,590,500
2011-07-26	52.460	54.070	51.700	52.340	36.499	12,866,100
2011-07-25	56.560	57.600	56.380	57.010	39.756	3,171,700
2011-07-22	56.900	56.980	56.270	56.970	39.728	1,947,500
2011-07-21	57.020	57.600	56.570	56.960	39.721	3,304,100
2011-07-20	56.920	56.920	56.200	56.580	39.456	1,758,000
2011-07-19	56.550	56.720	55.930	56.620	39.484	2,725,100

← NewerPage 64 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.