Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	43.250	43.990	42.680	43.900	29.420	3,633,600
2010-02-10	43.240	43.350	42.640	42.990	28.810	2,126,000
2010-02-09	42.710	43.920	42.610	43.290	29.011	3,267,100
2010-02-08	42.710	43.030	42.240	42.250	28.315	2,383,200
2010-02-05	42.600	42.700	41.940	42.660	28.589	4,144,200
2010-02-04	43.400	43.420	42.460	42.530	28.502	4,017,000
2010-02-03	43.750	44.070	43.500	43.740	29.313	3,233,200
2010-02-02	43.800	44.150	43.640	44.020	29.501	5,056,100
2010-02-01	43.920	44.280	43.490	43.700	29.286	3,297,300
2010-01-29	44.140	44.690	43.500	43.590	29.213	3,473,300
2010-01-28	44.660	44.890	43.810	43.930	29.440	4,070,500
2010-01-27	42.850	44.560	42.390	43.990	29.481	7,651,100
2010-01-26	45.230	45.740	44.850	45.190	30.285	3,237,400
2010-01-25	45.750	46.020	45.240	45.430	30.446	2,080,300
2010-01-22	45.730	46.250	45.290	45.350	30.392	3,519,400
2010-01-21	48.050	48.210	45.850	45.900	30.761	5,862,000
2010-01-20	48.150	48.350	47.780	48.250	32.335	2,660,700
2010-01-19	47.930	48.670	47.810	48.660	32.610	3,319,100
2010-01-15	48.610	48.610	47.790	47.880	32.088	3,264,200
2010-01-14	48.480	48.600	48.230	48.510	32.510	1,803,500
2010-01-13	48.700	48.880	48.220	48.660	32.610	2,433,700
2010-01-12	49.060	49.690	48.440	48.690	32.630	3,908,700
2010-01-11	49.410	50.150	49.100	49.950	33.475	2,944,300
2010-01-08	48.520	49.150	48.460	49.100	32.905	3,119,500
2010-01-07	48.140	48.690	48.140	48.640	32.597	2,593,100
2010-01-06	48.490	48.490	48.030	48.330	32.389	2,575,200
2010-01-05	48.440	48.580	48.080	48.440	32.463	2,247,700
2010-01-04	48.590	48.940	48.060	48.570	32.550	2,728,100
2009-12-31	48.640	48.800	47.950	47.990	32.161	1,297,500
2009-12-30	48.190	48.710	48.190	48.630	32.590	1,807,900
2009-12-29	48.140	48.880	47.990	48.480	32.490	2,789,300
2009-12-28	48.030	48.240	47.800	48.220	32.108	1,537,100
2009-12-24	47.740	48.090	47.610	47.960	31.935	613,100
2009-12-23	47.700	47.810	47.340	47.610	31.701	1,843,600
2009-12-22	47.680	47.890	47.480	47.630	31.715	2,108,700
2009-12-21	47.980	48.010	47.570	47.590	31.688	2,864,200
2009-12-18	47.680	47.900	47.310	47.570	31.675	3,067,700
2009-12-17	48.180	48.410	47.610	47.610	31.701	4,141,300
2009-12-16	49.010	49.030	48.380	48.450	32.261	2,562,500
2009-12-15	49.060	49.220	48.740	48.890	32.554	2,397,900
2009-12-14	49.430	49.430	48.840	49.280	32.813	3,576,500
2009-12-11	47.730	48.290	47.110	47.990	31.954	3,294,900
2009-12-10	48.200	48.480	47.540	47.760	31.801	2,485,100
2009-12-09	47.580	48.060	47.000	47.860	31.868	3,659,200
2009-12-08	48.010	48.030	47.310	47.580	31.681	3,062,100
2009-12-07	48.040	48.690	47.880	48.550	32.327	2,065,900
2009-12-04	48.930	49.330	47.980	48.490	32.287	3,001,300
2009-12-03	48.840	49.170	48.270	48.300	32.161	2,181,900
2009-12-02	48.800	49.330	48.390	48.780	32.481	2,670,100
2009-12-01	48.930	49.510	48.610	48.730	32.447	3,599,000
2009-11-30	48.510	48.770	47.770	48.640	32.387	3,298,200
2009-11-27	48.050	49.020	47.730	48.660	32.401	1,139,800
2009-11-25	49.480	49.490	49.060	49.360	32.867	1,746,700
2009-11-24	49.580	50.070	48.910	49.390	32.887	2,581,400
2009-11-23	50.190	50.480	49.650	49.780	33.146	2,266,900
2009-11-20	49.420	49.650	49.150	49.510	32.967	2,455,500
2009-11-19	50.190	50.430	49.300	49.720	33.106	2,785,600
2009-11-18	50.230	50.700	50.200	50.600	33.692	2,133,100
2009-11-17	51.100	51.110	50.250	50.600	33.692	2,916,000
2009-11-16	49.700	51.160	49.580	51.020	33.972	4,375,300

← NewerPage 71 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.