Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	53.650	54.040	53.390	53.860	37.326	2,455,700
2011-04-19	52.570	53.160	52.480	52.900	36.661	2,293,800
2011-04-18	52.730	52.820	52.090	52.600	36.453	2,442,400
2011-04-15	53.630	53.720	53.180	53.310	36.945	2,765,800
2011-04-14	52.980	53.330	52.550	53.190	36.862	2,006,800
2011-04-13	53.900	53.950	53.150	53.310	36.945	2,313,800
2011-04-12	53.840	54.020	53.000	53.600	37.146	2,585,700
2011-04-11	54.160	54.610	54.140	54.320	37.645	2,096,500
2011-04-08	54.660	54.720	53.780	54.330	37.652	2,729,400
2011-04-07	54.470	54.680	54.050	54.330	37.652	1,845,200
2011-04-06	54.780	54.940	54.220	54.450	37.735	1,867,000
2011-04-05	54.590	55.130	54.310	54.490	37.763	2,053,300
2011-04-04	54.290	54.770	54.070	54.750	37.943	2,351,600
2011-04-01	54.190	54.330	53.700	54.150	37.527	3,129,400
2011-03-31	53.550	54.160	53.360	53.720	37.229	3,396,100
2011-03-30	54.090	54.170	53.470	53.550	37.111	3,890,400
2011-03-29	54.020	54.410	53.610	54.410	37.707	2,301,600
2011-03-28	55.100	55.140	54.170	54.270	37.374	3,355,400
2011-03-25	55.090	55.260	54.930	54.970	37.857	3,369,100
2011-03-24	54.870	55.050	54.460	55.000	37.877	2,112,100
2011-03-23	54.540	54.800	54.190	54.670	37.650	2,524,500
2011-03-22	55.100	55.160	54.430	54.730	37.691	1,950,900
2011-03-21	54.760	55.190	54.640	55.000	37.877	2,609,800
2011-03-18	54.610	54.740	53.660	54.000	37.189	3,522,300
2011-03-17	54.030	54.190	53.340	53.750	37.016	2,603,200
2011-03-16	53.730	54.060	52.510	53.060	36.541	3,723,900
2011-03-15	52.800	54.320	52.500	53.970	37.168	3,978,500
2011-03-14	54.250	54.540	54.000	54.360	37.436	2,095,400
2011-03-11	53.960	54.940	53.960	54.610	37.609	2,039,900
2011-03-10	55.070	55.110	54.190	54.380	37.450	2,908,700
2011-03-09	55.710	55.930	55.150	55.850	38.463	2,538,200
2011-03-08	54.850	56.000	54.820	55.710	38.366	3,201,000
2011-03-07	54.830	55.480	54.460	54.770	37.719	2,560,500
2011-03-04	55.100	55.330	54.250	54.890	37.801	2,460,800
2011-03-03	54.470	55.170	54.450	55.040	37.905	2,227,700
2011-03-02	53.280	54.880	53.280	54.020	37.202	2,546,600
2011-03-01	55.110	55.300	53.320	53.470	36.824	2,605,300
2011-02-28	53.920	54.390	53.820	54.100	37.257	2,325,300
2011-02-25	53.390	53.750	53.190	53.560	36.886	2,818,900
2011-02-24	52.910	53.600	52.530	53.220	36.651	2,083,900
2011-02-23	53.370	53.510	52.420	53.020	36.514	3,171,100
2011-02-22	54.380	54.920	53.180	53.340	36.734	3,257,500
2011-02-18	54.820	55.520	54.770	54.900	37.808	2,663,200
2011-02-17	54.710	55.100	54.470	54.940	37.836	1,424,300
2011-02-16	54.720	55.010	54.090	54.810	37.746	2,628,500
2011-02-15	55.270	55.470	54.260	54.420	37.478	3,512,800
2011-02-14	55.890	55.890	55.290	55.720	38.373	1,541,900
2011-02-11	55.440	55.980	55.330	55.810	38.435	1,776,500
2011-02-10	54.770	55.890	54.660	55.710	38.366	2,436,400
2011-02-09	55.000	55.030	54.580	54.950	37.843	1,838,100
2011-02-08	55.130	55.520	54.840	55.270	38.063	2,556,500
2011-02-07	54.550	55.550	54.410	55.230	38.036	3,814,400
2011-02-04	53.510	54.330	53.350	54.250	37.361	2,913,900
2011-02-03	53.380	53.690	53.130	53.340	36.734	3,189,400
2011-02-02	53.280	53.850	53.230	53.530	36.865	2,670,700
2011-02-01	54.120	54.120	53.040	53.550	36.879	5,494,300
2011-01-31	54.190	54.900	53.130	53.490	36.837	6,107,900
2011-01-28	55.450	56.000	54.450	54.710	37.678	3,124,700
2011-01-27	55.500	55.500	55.000	55.290	38.077	2,547,100
2011-01-26	55.430	55.710	55.200	55.430	38.173	2,800,500

← NewerPage 66 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.