Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	56.870	56.870	55.950	56.330	39.282	2,243,100
2011-07-15	56.990	57.090	56.500	57.090	39.812	2,902,400
2011-07-14	57.780	58.070	56.660	56.820	39.623	2,587,500
2011-07-13	57.990	58.340	57.630	57.720	40.251	2,308,600
2011-07-12	58.010	58.150	57.530	57.600	40.167	3,195,300
2011-07-11	58.050	58.260	57.930	58.140	40.544	3,448,200
2011-07-08	58.150	58.950	58.010	58.910	41.081	2,948,900
2011-07-07	58.590	59.270	58.470	59.020	41.158	3,128,000
2011-07-06	57.600	58.280	57.560	58.120	40.530	2,496,300
2011-07-05	57.640	57.850	57.220	57.650	40.202	2,996,300
2011-07-01	56.290	57.710	56.180	57.610	40.174	3,097,000
2011-06-30	55.420	56.650	55.330	56.490	39.393	3,313,600
2011-06-29	55.160	55.280	54.730	55.180	38.480	2,648,700
2011-06-28	54.630	55.240	54.440	54.990	38.347	2,631,600
2011-06-27	54.400	55.060	54.180	54.750	37.943	1,792,600
2011-06-24	54.920	55.140	54.270	54.350	37.666	2,311,000
2011-06-23	54.640	54.970	54.040	54.880	38.033	4,160,400
2011-06-22	56.000	56.580	55.390	55.440	38.421	3,356,600
2011-06-21	54.930	55.670	54.510	55.540	38.490	2,786,100
2011-06-20	54.840	55.090	54.280	54.620	37.853	3,625,100
2011-06-17	55.080	55.270	54.770	54.930	38.068	2,988,400
2011-06-16	54.430	54.840	54.020	54.640	37.867	2,421,600
2011-06-15	54.960	55.210	54.060	54.300	37.631	3,974,100
2011-06-14	55.090	56.000	54.990	55.550	38.497	2,586,700
2011-06-13	54.780	55.110	54.420	54.550	37.804	2,059,500
2011-06-10	55.120	55.350	54.470	54.640	37.867	2,864,400
2011-06-09	55.140	55.760	55.010	55.340	38.352	2,259,300
2011-06-08	55.570	55.880	55.000	55.140	38.213	4,249,600
2011-06-07	55.990	56.190	55.680	55.710	38.608	3,159,400
2011-06-06	55.920	56.180	55.530	55.770	38.650	2,386,300
2011-06-03	55.750	56.520	55.730	56.080	38.864	3,466,800
2011-06-02	56.470	56.790	56.170	56.490	39.149	2,633,400
2011-06-01	57.010	57.310	56.260	56.260	38.989	4,885,300
2011-05-31	57.600	57.760	56.750	57.320	39.724	3,934,000
2011-05-27	57.260	57.390	56.840	57.040	39.530	2,768,400
2011-05-26	56.820	57.240	56.520	56.990	39.495	2,333,600
2011-05-25	56.220	57.180	56.150	57.040	39.530	3,043,800
2011-05-24	56.800	56.990	56.270	56.510	39.162	2,202,600
2011-05-23	56.540	56.730	56.130	56.540	39.183	3,048,800
2011-05-20	57.480	57.740	56.970	57.090	39.564	3,301,000
2011-05-19	58.000	58.350	57.270	57.650	39.953	2,833,900
2011-05-18	57.160	57.850	56.820	57.750	40.022	2,503,300
2011-05-17	57.300	57.400	56.200	56.980	39.488	3,701,500
2011-05-16	57.780	58.470	57.360	57.410	39.786	3,247,800
2011-05-13	58.090	58.600	57.850	57.950	40.160	3,478,800
2011-05-12	58.040	58.440	57.350	58.330	40.424	2,385,500
2011-05-11	58.290	58.510	57.460	58.090	40.257	3,052,800
2011-05-10	58.360	58.610	57.950	58.290	40.396	3,193,300
2011-05-09	58.150	58.600	57.710	58.010	40.202	2,547,000
2011-05-06	58.260	58.630	57.730	58.150	40.299	3,571,100
2011-05-05	57.510	58.080	57.120	57.400	39.779	2,697,200
2011-05-04	58.250	58.510	57.540	57.760	40.029	3,035,400
2011-05-03	57.960	58.380	57.590	58.310	40.410	6,313,100
2011-05-02	58.570	58.750	57.890	58.030	40.216	2,496,800
2011-04-29	58.500	58.790	58.070	58.410	40.479	2,567,400
2011-04-28	57.710	58.450	57.700	58.340	40.431	4,288,400
2011-04-27	57.640	57.880	56.910	57.670	39.966	4,068,200
2011-04-26	56.250	58.000	55.460	57.730	40.008	7,000,100
2011-04-25	53.950	54.610	53.900	54.410	37.707	2,808,300
2011-04-21	54.060	54.210	53.810	54.070	37.472	1,566,800

← NewerPage 65 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.