Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	55.320	55.540	54.350	54.910	37.815	3,383,600
2011-01-24	54.970	55.500	54.590	55.500	38.222	3,525,600
2011-01-21	54.690	55.000	54.180	54.710	37.678	7,141,700
2011-01-20	55.000	55.050	54.110	54.230	37.347	3,945,800
2011-01-19	55.990	56.100	54.850	55.010	37.884	4,601,900
2011-01-18	55.780	56.360	55.780	56.150	38.669	2,147,600
2011-01-14	55.620	56.020	55.510	55.960	38.538	2,504,200
2011-01-13	55.550	55.850	55.250	55.760	38.401	2,643,500
2011-01-12	55.010	55.580	54.880	55.440	38.180	3,274,700
2011-01-11	54.590	54.680	54.180	54.460	37.505	2,410,900
2011-01-10	54.010	54.400	53.600	54.370	37.443	2,127,500
2011-01-07	54.410	54.540	53.660	54.000	37.189	2,297,000
2011-01-06	54.400	54.610	53.870	54.250	37.361	1,967,000
2011-01-05	53.950	54.640	53.810	54.330	37.416	2,783,700
2011-01-04	54.470	54.480	53.470	54.060	37.230	3,465,200
2011-01-03	53.730	54.500	53.720	54.390	37.457	3,156,300
2010-12-31	53.550	53.600	53.260	53.400	36.775	1,521,400
2010-12-30	53.490	53.790	53.440	53.600	36.913	1,348,400
2010-12-29	53.650	53.850	53.430	53.570	36.892	1,649,000
2010-12-28	53.610	53.800	53.310	53.730	36.768	1,342,400
2010-12-27	53.400	53.690	53.240	53.540	36.638	1,563,000
2010-12-23	53.630	53.750	53.300	53.460	36.584	1,718,900
2010-12-22	53.180	53.630	53.050	53.620	36.693	2,328,800
2010-12-21	53.060	53.250	52.780	53.070	36.317	2,517,600
2010-12-20	53.670	53.890	52.410	52.710	36.070	4,125,200
2010-12-17	51.670	52.200	51.620	51.970	35.564	4,964,200
2010-12-16	50.940	51.670	50.750	51.650	35.345	2,264,800
2010-12-15	51.100	51.410	50.800	50.900	34.832	2,880,700
2010-12-14	51.280	51.590	51.030	51.410	35.181	3,257,800
2010-12-13	51.220	51.340	50.930	51.190	35.030	2,589,400
2010-12-10	51.010	51.100	50.530	51.060	34.941	2,225,400
2010-12-09	50.940	50.960	50.230	50.480	34.544	3,280,600
2010-12-08	50.510	51.150	50.350	50.560	34.599	3,886,000
2010-12-07	50.760	51.130	50.490	50.590	34.620	6,332,300
2010-12-06	50.140	50.450	48.750	50.230	34.373	8,850,800
2010-12-03	48.380	50.570	47.840	50.410	34.497	7,278,500
2010-12-02	48.580	48.910	48.430	48.610	33.265	4,141,000
2010-12-01	48.510	48.690	48.140	48.360	33.094	4,519,400
2010-11-30	47.000	48.180	46.910	47.630	32.594	5,970,200
2010-11-29	46.850	47.590	46.420	47.400	32.437	3,559,700
2010-11-26	47.040	47.330	46.800	47.130	32.252	674,500
2010-11-24	47.000	47.630	46.940	47.600	32.574	1,734,500
2010-11-23	47.000	47.020	46.290	46.610	31.896	2,656,300
2010-11-22	46.990	47.500	46.890	47.500	32.505	2,455,300
2010-11-19	47.240	47.380	46.980	47.290	32.361	2,246,300
2010-11-18	47.450	48.000	47.180	47.250	32.334	3,278,600
2010-11-17	47.000	47.170	46.630	46.870	32.074	2,662,000
2010-11-16	47.680	47.890	46.800	47.010	32.170	3,875,500
2010-11-15	47.420	48.320	47.220	48.000	32.847	3,456,300
2010-11-12	47.490	47.820	47.190	47.420	32.450	2,667,300
2010-11-11	47.710	47.990	47.550	47.930	32.799	3,293,700
2010-11-10	48.200	48.260	47.600	48.090	32.909	2,800,000
2010-11-09	48.750	48.780	47.940	48.130	32.936	3,862,400
2010-11-08	48.080	48.660	47.790	48.600	33.258	3,697,300
2010-11-05	48.000	48.560	47.660	48.360	33.094	3,602,300
2010-11-04	46.850	48.000	46.820	47.890	32.772	3,797,700
2010-11-03	46.670	46.700	45.640	46.310	31.691	3,206,800
2010-11-02	46.690	46.710	46.350	46.490	31.814	3,448,800
2010-11-01	46.060	46.590	45.930	46.230	31.636	3,528,400
2010-10-29	45.740	46.110	45.570	45.680	31.260	3,139,700

← NewerPage 67 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.