Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	46.520	46.620	45.690	45.920	31.424	3,064,400
2010-10-27	45.750	46.310	45.570	46.250	31.650	2,958,200
2010-10-26	46.610	46.640	46.120	46.150	31.581	5,117,100
2010-10-25	47.050	47.760	46.800	46.940	32.122	3,199,800
2010-10-22	47.120	47.200	46.100	46.690	31.951	4,823,800
2010-10-21	46.820	47.220	46.440	47.040	32.190	4,030,300
2010-10-20	46.450	47.140	46.080	46.560	31.862	5,693,300
2010-10-19	46.250	47.500	45.570	46.480	31.807	10,465,000
2010-10-18	49.040	49.540	48.900	49.180	33.655	4,380,500
2010-10-15	49.410	49.500	48.660	48.960	33.504	6,595,900
2010-10-14	48.770	49.140	48.560	48.990	33.525	2,871,800
2010-10-13	48.420	49.080	48.420	48.760	33.367	3,759,800
2010-10-12	48.130	48.490	47.410	48.270	33.032	2,398,800
2010-10-11	48.520	48.580	48.040	48.290	33.046	1,390,700
2010-10-08	48.240	48.590	48.040	48.430	33.142	2,223,500
2010-10-07	48.600	48.700	48.140	48.290	33.046	3,393,800
2010-10-06	48.090	48.340	47.920	48.300	33.053	2,543,900
2010-10-05	47.390	48.190	47.180	48.100	32.916	3,276,600
2010-10-04	47.220	47.450	46.410	46.800	32.026	2,567,900
2010-10-01	47.230	47.760	47.080	47.260	32.341	4,603,900
2010-09-30	46.980	47.630	46.560	47.020	32.177	3,379,300
2010-09-29	46.940	47.100	46.620	46.810	32.033	2,939,700
2010-09-28	46.670	47.210	46.130	47.080	32.218	2,550,300
2010-09-27	47.240	47.430	46.870	46.940	31.889	2,904,700
2010-09-24	46.520	47.310	46.410	47.080	31.984	4,243,500
2010-09-23	46.190	46.350	45.520	45.590	30.972	3,007,400
2010-09-22	47.090	47.330	46.190	46.530	31.611	4,205,900
2010-09-21	47.120	47.670	46.970	47.250	32.100	4,126,400
2010-09-20	46.490	47.230	46.260	47.090	31.991	5,613,100
2010-09-17	46.900	47.230	46.190	46.240	31.414	21,470,600
2010-09-16	46.900	47.000	46.510	46.880	31.849	4,145,200
2010-09-15	46.930	47.070	46.400	47.070	31.978	4,234,700
2010-09-14	46.580	47.020	46.180	46.770	31.774	4,216,100
2010-09-13	46.100	46.720	46.090	46.590	31.651	3,693,700
2010-09-10	45.200	45.820	45.080	45.730	31.067	3,084,000
2010-09-09	45.630	45.990	44.880	45.160	30.680	3,077,600
2010-09-08	44.920	45.730	44.920	45.280	30.762	4,263,200
2010-09-07	44.860	45.140	44.660	45.000	30.571	3,421,400
2010-09-03	44.760	45.110	44.500	45.000	30.571	4,251,400
2010-09-02	42.970	44.340	42.870	44.260	30.069	7,148,600
2010-09-01	41.930	42.880	41.820	42.780	29.063	3,418,400
2010-08-31	40.940	41.710	40.800	41.260	28.031	4,565,300
2010-08-30	41.650	41.960	41.170	41.170	27.969	2,438,300
2010-08-27	41.120	41.950	40.560	41.850	28.431	3,749,400
2010-08-26	41.400	41.490	40.750	40.770	27.698	4,266,900
2010-08-25	40.930	41.290	40.330	41.140	27.949	7,023,600
2010-08-24	41.370	41.420	40.860	41.220	28.003	4,866,900
2010-08-23	42.370	42.550	41.780	41.840	28.425	3,470,700
2010-08-20	41.780	42.190	41.580	42.100	28.601	3,473,100
2010-08-19	42.470	42.620	41.940	42.040	28.560	5,082,900
2010-08-18	42.890	43.020	42.550	42.620	28.954	6,070,600
2010-08-17	42.860	44.100	42.860	43.570	29.600	4,340,100
2010-08-16	42.690	42.990	42.270	42.630	28.961	3,813,300
2010-08-13	42.960	43.410	42.860	43.020	29.226	2,455,700
2010-08-12	42.830	43.420	42.800	43.190	29.342	4,140,700
2010-08-11	44.440	44.490	43.350	43.600	29.620	3,885,800
2010-08-10	45.210	45.400	44.830	45.220	30.721	3,904,100
2010-08-09	45.730	45.960	45.260	45.700	31.047	2,346,800
2010-08-06	45.200	45.810	45.020	45.610	30.986	3,821,200
2010-08-05	45.330	45.990	45.160	45.640	31.006	3,301,100

← NewerPage 68 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.