Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	48.340	49.250	48.020	48.980	32.614	1,911,300
2009-11-12	49.050	49.570	48.280	48.330	32.181	2,919,400
2009-11-11	49.820	49.900	48.930	49.160	32.734	3,264,100
2009-11-10	49.600	50.000	49.190	49.430	32.913	2,766,300
2009-11-09	48.850	49.810	48.670	49.720	33.106	2,677,900
2009-11-06	48.080	48.870	47.410	48.390	32.221	2,893,900
2009-11-05	46.840	48.290	46.820	48.270	32.141	2,862,800
2009-11-04	47.290	47.530	46.400	46.500	30.962	3,930,400
2009-11-03	45.940	47.070	45.940	47.010	31.302	2,543,500
2009-11-02	45.840	46.820	45.550	46.320	30.843	3,951,500
2009-10-30	46.750	47.240	45.600	45.920	30.576	4,313,300
2009-10-29	46.400	47.140	46.240	46.940	31.255	3,285,800
2009-10-28	46.850	47.050	46.050	46.120	30.709	3,590,000
2009-10-27	47.340	47.850	47.030	47.060	31.335	2,882,000
2009-10-26	47.880	48.360	46.700	47.110	31.369	3,202,200
2009-10-23	48.910	49.010	47.440	47.780	31.815	3,991,300
2009-10-22	48.070	48.960	47.360	48.750	32.461	4,464,200
2009-10-21	48.340	49.720	47.850	47.970	31.941	7,887,900
2009-10-20	46.450	48.610	46.180	48.520	32.307	9,094,100
2009-10-19	45.490	46.360	45.310	46.220	30.776	4,061,000
2009-10-16	45.130	45.550	44.760	45.330	30.183	3,596,600
2009-10-15	45.040	45.380	44.910	45.360	30.203	4,317,700
2009-10-14	45.050	45.350	44.630	45.280	30.150	4,432,300
2009-10-13	45.030	45.260	44.210	44.490	29.624	4,364,800
2009-10-12	45.310	45.530	45.110	45.210	30.103	3,405,000
2009-10-09	45.060	45.060	44.630	45.020	29.977	5,420,700
2009-10-08	44.540	45.290	44.460	44.950	29.930	6,750,700
2009-10-07	43.310	44.190	43.050	44.170	29.411	5,300,200
2009-10-06	42.610	43.960	42.570	43.310	28.838	4,467,200
2009-10-05	41.790	42.520	41.320	42.400	28.232	3,028,600
2009-10-02	41.190	41.860	40.770	41.690	27.760	5,015,800
2009-10-01	42.430	42.710	41.490	41.530	27.653	3,832,200
2009-09-30	43.010	43.300	42.130	42.710	28.439	4,025,800
2009-09-29	43.140	43.490	42.920	43.090	28.692	2,713,300
2009-09-28	42.390	43.280	42.350	43.110	28.705	3,980,700
2009-09-25	42.230	42.760	41.970	42.300	27.959	3,921,800
2009-09-24	43.020	43.250	42.170	42.390	28.019	3,157,800
2009-09-23	44.160	44.280	42.970	43.010	28.429	3,361,800
2009-09-22	44.070	44.290	43.370	43.980	29.070	2,796,500
2009-09-21	43.890	44.160	43.690	43.850	28.984	2,631,700
2009-09-18	44.570	44.910	44.280	44.370	29.328	4,513,000
2009-09-17	43.960	44.500	43.630	44.450	29.380	4,515,800
2009-09-16	44.110	44.160	43.130	43.910	29.024	5,220,500
2009-09-15	44.710	44.710	43.520	43.870	28.997	5,309,300
2009-09-14	43.670	44.460	43.440	44.200	29.215	3,080,800
2009-09-11	43.720	44.470	43.720	44.020	29.096	3,645,200
2009-09-10	43.010	43.920	43.000	43.850	28.984	5,033,400
2009-09-09	43.060	44.000	42.530	43.930	29.037	5,901,300
2009-09-08	42.030	42.190	41.400	41.850	27.662	2,306,000
2009-09-04	40.910	41.770	40.860	41.770	27.609	1,949,500
2009-09-03	41.110	41.260	40.600	41.050	27.133	2,530,900
2009-09-02	41.220	41.480	40.850	40.930	27.054	2,727,500
2009-09-01	41.660	42.430	41.130	41.250	27.265	2,594,600
2009-08-31	41.780	42.060	41.430	41.820	27.642	1,780,000
2009-08-28	43.190	43.260	42.010	42.270	27.940	2,130,100
2009-08-27	42.320	42.830	41.900	42.700	28.224	2,366,200
2009-08-26	42.830	42.890	42.130	42.280	27.946	2,664,100
2009-08-25	42.380	43.250	42.070	43.050	28.455	4,042,500
2009-08-24	42.530	42.750	41.900	42.030	27.781	3,810,700
2009-08-21	41.790	42.450	41.520	42.290	27.953	3,694,500

← NewerPage 72 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.