Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	49.880	50.480	49.550	50.240	33.892	4,217,600
2010-05-07	48.120	48.630	46.930	47.710	32.185	5,777,500
2010-05-06	49.530	50.450	45.450	48.240	32.542	5,478,800
2010-05-05	49.960	50.290	49.560	49.770	33.575	2,915,800
2010-05-04	51.310	51.360	50.100	50.370	33.979	2,679,400
2010-05-03	51.430	52.100	51.100	52.000	35.079	2,283,600
2010-04-30	52.380	52.570	51.050	51.100	34.472	3,760,200
2010-04-29	51.670	52.300	51.440	52.280	35.268	2,540,600
2010-04-28	51.210	51.400	50.600	51.220	34.553	4,293,900
2010-04-27	52.270	52.270	50.870	50.980	34.391	5,002,100
2010-04-26	52.110	52.720	52.110	52.500	35.416	3,967,000
2010-04-23	52.050	52.490	50.840	52.430	35.369	5,254,600
2010-04-22	50.680	52.480	50.320	52.350	35.315	6,796,700
2010-04-21	50.840	51.170	50.260	51.050	34.438	5,143,300
2010-04-20	50.220	51.280	50.210	50.710	34.209	9,909,100
2010-04-19	49.010	49.600	48.360	48.810	32.927	4,919,300
2010-04-16	49.380	49.580	48.530	49.010	33.062	4,783,000
2010-04-15	48.910	49.690	48.660	49.550	33.426	7,125,500
2010-04-14	48.080	48.430	47.780	48.360	32.623	4,904,600
2010-04-13	47.780	48.080	47.500	47.900	32.313	3,115,200
2010-04-12	47.740	47.970	47.360	47.960	32.354	3,005,900
2010-04-09	47.220	47.760	47.180	47.730	32.198	2,250,400
2010-04-08	47.150	47.270	46.610	47.210	31.848	2,141,900
2010-04-07	47.590	47.670	47.000	47.240	31.868	3,455,300
2010-04-06	47.710	47.780	47.380	47.700	32.178	2,258,700
2010-04-05	47.740	48.000	47.450	47.880	32.300	3,175,300
2010-04-01	47.530	48.000	47.140	47.680	32.165	3,977,000
2010-03-31	47.410	47.740	47.020	47.360	31.949	2,469,000
2010-03-30	47.350	47.720	47.170	47.430	31.996	2,508,000
2010-03-29	47.340	47.480	47.020	47.210	31.848	3,240,900
2010-03-26	46.910	47.420	46.810	47.230	31.652	3,180,000
2010-03-25	47.180	47.490	46.740	46.790	31.357	2,781,100
2010-03-24	47.250	47.440	46.780	46.900	31.431	2,749,100
2010-03-23	47.090	47.600	46.680	47.540	31.860	2,294,200
2010-03-22	46.390	47.160	46.310	46.940	31.458	2,658,100
2010-03-19	46.770	47.940	46.600	46.770	31.344	4,644,000
2010-03-18	46.270	47.390	46.190	47.190	31.625	3,877,400
2010-03-17	46.000	46.740	45.910	46.280	31.015	4,342,900
2010-03-16	45.550	46.170	45.480	45.800	30.694	4,462,800
2010-03-15	46.540	46.600	45.230	45.470	30.472	4,762,900
2010-03-12	46.840	46.980	46.000	46.650	31.263	4,984,900
2010-03-11	46.620	46.750	45.900	46.660	31.270	3,519,700
2010-03-10	46.710	47.090	46.480	46.740	31.324	2,024,200
2010-03-09	46.650	46.840	46.400	46.640	31.257	2,394,800
2010-03-08	47.400	47.500	46.650	46.660	31.270	2,355,200
2010-03-05	46.790	47.520	46.710	47.270	31.679	2,518,200
2010-03-04	46.450	46.750	46.180	46.480	31.149	2,373,400
2010-03-03	46.100	46.920	46.100	46.200	30.962	2,526,400
2010-03-02	46.370	46.490	45.960	46.040	30.854	2,505,700
2010-03-01	45.750	46.260	45.730	46.090	30.888	2,135,700
2010-02-26	45.240	45.710	45.080	45.520	30.506	2,254,600
2010-02-25	44.970	45.300	44.300	45.220	30.305	2,772,500
2010-02-24	45.870	45.920	45.180	45.430	30.446	3,925,200
2010-02-23	46.270	46.530	45.400	45.610	30.566	3,138,300
2010-02-22	46.970	47.000	46.350	46.460	31.136	2,000,900
2010-02-19	46.340	47.110	46.280	46.760	31.337	3,001,800
2010-02-18	45.460	46.730	45.460	46.570	31.210	4,462,500
2010-02-17	44.950	45.550	44.730	45.450	30.459	3,815,000
2010-02-16	43.970	44.780	43.770	44.690	29.950	2,493,900
2010-02-12	43.380	43.810	42.920	43.640	29.246	3,109,400

← NewerPage 70 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.