Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	45.290	45.700	44.990	45.540	30.938	3,698,200
2010-08-03	44.690	45.130	44.550	44.960	30.544	4,377,700
2010-08-02	44.270	44.980	43.990	44.770	30.415	4,041,200
2010-07-30	42.920	43.740	42.540	43.500	29.552	3,664,800
2010-07-29	43.680	43.910	43.090	43.330	29.437	4,201,700
2010-07-28	43.560	43.760	43.110	43.340	29.444	3,136,800
2010-07-27	43.850	44.060	43.400	43.580	29.607	4,697,400
2010-07-26	43.510	43.640	42.960	43.520	29.566	4,302,700
2010-07-23	42.300	43.360	42.120	43.310	29.423	6,339,400
2010-07-22	42.940	42.940	41.660	42.190	28.662	9,462,800
2010-07-21	43.090	43.370	41.950	42.060	28.574	6,070,100
2010-07-20	42.210	42.880	41.380	42.750	29.043	7,394,500
2010-07-19	42.850	43.080	42.280	42.850	29.111	3,712,400
2010-07-16	43.580	43.810	42.600	42.700	29.009	3,130,200
2010-07-15	44.040	44.050	43.180	43.970	29.872	3,489,800
2010-07-14	43.940	44.480	43.620	44.150	29.994	4,071,900
2010-07-13	44.210	44.580	43.780	44.180	30.014	5,383,200
2010-07-12	43.280	43.370	42.690	42.860	29.117	2,795,800
2010-07-09	43.080	43.410	42.920	43.330	29.437	2,491,700
2010-07-08	42.780	43.170	42.530	43.040	29.240	3,688,500
2010-07-07	41.210	42.510	41.130	42.490	28.866	3,431,600
2010-07-06	41.620	42.000	40.790	41.210	27.997	3,337,000
2010-07-02	41.700	41.960	40.960	41.130	27.942	4,395,400
2010-07-01	41.210	41.720	40.730	41.570	28.241	5,913,000
2010-06-30	41.280	42.250	41.110	41.280	28.044	4,533,300
2010-06-29	42.480	42.530	41.050	41.370	28.105	7,171,800
2010-06-28	43.970	43.990	43.170	43.190	29.342	3,307,600
2010-06-25	43.550	44.290	43.460	44.160	29.790	9,673,300
2010-06-24	43.790	44.200	43.270	43.360	29.250	3,400,100
2010-06-23	44.580	44.770	43.700	44.090	29.743	3,987,200
2010-06-22	46.270	46.400	44.460	44.550	30.053	3,540,900
2010-06-21	45.890	46.820	45.780	46.140	31.126	4,644,900
2010-06-18	46.090	46.220	45.030	45.260	30.532	5,657,500
2010-06-17	46.500	46.530	45.450	46.010	31.038	3,552,600
2010-06-16	46.550	47.070	46.210	46.430	31.321	3,989,500
2010-06-15	46.180	46.840	45.860	46.780	31.557	3,493,500
2010-06-14	45.810	46.490	45.580	45.650	30.795	4,115,000
2010-06-11	44.870	45.610	44.420	45.550	30.728	2,753,800
2010-06-10	43.710	45.250	43.710	45.000	30.357	3,753,200
2010-06-09	43.740	44.800	43.520	43.680	29.466	3,691,800
2010-06-08	43.360	43.860	42.870	43.400	29.277	4,614,200
2010-06-07	44.330	44.490	43.270	43.280	29.196	3,102,700
2010-06-04	45.830	45.890	44.060	44.240	29.844	4,178,700
2010-06-03	46.820	47.040	46.430	46.760	31.544	2,815,200
2010-06-02	45.310	46.460	45.050	46.430	31.321	2,822,000
2010-06-01	46.090	46.730	45.080	45.160	30.465	4,046,200
2010-05-28	46.890	47.050	46.080	46.430	31.321	3,354,900
2010-05-27	46.160	46.960	46.000	46.930	31.659	3,356,200
2010-05-26	45.490	46.230	45.110	45.160	30.465	3,633,500
2010-05-25	44.020	45.210	43.340	45.110	30.431	3,352,500
2010-05-24	45.270	46.000	45.150	45.260	30.532	3,684,400
2010-05-21	44.260	45.870	44.080	45.540	30.721	5,858,200
2010-05-20	46.550	46.580	45.110	45.120	30.438	4,813,500
2010-05-19	48.500	48.720	47.020	47.500	32.043	4,711,100
2010-05-18	50.200	50.680	48.690	48.800	32.920	3,535,100
2010-05-17	49.480	50.130	48.760	49.720	33.541	3,664,500
2010-05-14	49.980	50.180	48.860	49.360	33.298	3,711,200
2010-05-13	51.450	51.470	50.360	50.490	34.060	3,335,500
2010-05-12	50.440	51.550	50.440	51.490	34.735	3,762,600
2010-05-11	49.660	50.900	49.600	50.120	33.811	4,329,200

← NewerPage 69 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.