Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	41.310	41.930	41.060	41.660	27.536	3,605,800
2009-08-19	40.770	41.630	40.540	41.060	27.140	2,309,300
2009-08-18	40.260	41.230	40.060	41.170	27.212	2,960,300
2009-08-17	40.420	40.790	39.840	40.180	26.558	2,441,600
2009-08-14	42.000	42.000	40.770	41.290	27.292	2,425,100
2009-08-13	41.040	42.000	40.830	42.000	27.761	3,439,800
2009-08-12	39.850	41.390	39.800	40.880	27.021	2,888,900
2009-08-11	40.050	40.130	39.500	39.960	26.413	2,274,300
2009-08-10	40.860	40.860	39.800	40.060	26.479	2,780,400
2009-08-07	40.800	41.210	40.520	40.960	27.074	1,835,800
2009-08-06	40.380	40.780	40.230	40.410	26.710	2,753,000
2009-08-05	41.220	41.340	39.760	40.390	26.697	2,976,400
2009-08-04	40.600	41.100	40.400	41.050	27.133	2,372,100
2009-08-03	41.240	41.240	40.300	40.690	26.895	3,435,500
2009-07-31	40.350	40.830	40.160	40.550	26.803	3,064,900
2009-07-30	40.560	41.070	40.310	40.380	26.690	2,603,800
2009-07-29	39.900	40.260	39.500	39.940	26.399	2,247,100
2009-07-28	40.360	40.610	39.890	40.250	26.604	2,339,000
2009-07-27	40.900	41.000	40.260	40.640	26.862	2,589,700
2009-07-24	40.300	40.940	39.950	40.940	27.060	2,762,600
2009-07-23	40.270	40.990	40.030	40.830	26.988	4,094,000
2009-07-22	39.850	40.270	39.170	40.170	26.551	5,877,700
2009-07-21	40.300	40.320	38.960	39.740	26.267	3,981,400
2009-07-20	38.880	39.950	38.880	39.940	26.399	3,175,300
2009-07-17	38.170	38.930	38.170	38.750	25.613	2,543,400
2009-07-16	38.050	38.700	37.960	38.540	25.474	2,715,100
2009-07-15	37.540	38.360	37.450	38.240	25.276	3,960,000
2009-07-14	36.800	37.260	36.340	37.190	24.582	2,434,200
2009-07-13	35.940	36.750	35.680	36.720	24.271	3,189,100
2009-07-10	34.990	35.870	34.900	35.770	23.643	2,772,000
2009-07-09	34.990	35.380	34.870	35.110	23.207	2,878,600
2009-07-08	34.980	35.150	34.470	34.860	23.042	3,778,600
2009-07-07	35.590	35.800	34.800	34.900	23.068	3,214,800
2009-07-06	36.010	36.040	35.410	35.710	23.604	3,656,700
2009-07-02	36.900	37.500	36.220	36.220	23.941	3,167,400
2009-07-01	37.360	37.920	37.330	37.500	24.787	2,886,900
2009-06-30	37.620	37.990	37.010	37.340	24.681	3,230,100
2009-06-29	37.540	38.970	37.320	37.920	25.064	4,709,200
2009-06-26	37.260	37.900	37.000	37.450	24.754	6,856,000
2009-06-25	35.210	37.080	35.210	36.800	24.119	4,712,800
2009-06-24	35.170	35.950	35.090	35.300	23.136	3,714,400
2009-06-23	34.620	35.110	34.350	34.950	22.907	4,039,600
2009-06-22	35.230	35.230	34.460	34.460	22.585	5,207,600
2009-06-19	36.400	36.470	35.380	35.470	23.247	5,333,400
2009-06-18	36.690	36.840	36.110	36.180	23.713	3,278,600
2009-06-17	36.480	37.060	36.240	36.770	24.099	3,664,800
2009-06-16	37.900	37.950	36.530	36.600	23.988	4,066,500
2009-06-15	37.200	37.420	36.670	36.860	24.158	3,723,900
2009-06-12	37.730	38.190	37.280	38.080	24.958	3,334,500
2009-06-11	37.670	38.420	37.570	37.870	24.820	2,876,900
2009-06-10	37.410	37.800	37.010	37.580	24.630	3,723,200
2009-06-09	37.030	37.330	36.610	37.260	24.421	2,401,800
2009-06-08	36.940	37.330	36.270	36.970	24.230	2,453,800
2009-06-05	36.760	37.270	36.450	37.030	24.270	4,385,200
2009-06-04	36.190	36.690	35.800	36.610	23.995	2,684,400
2009-06-03	35.940	36.190	35.550	35.990	23.588	4,079,400
2009-06-02	35.940	36.610	35.380	35.950	23.562	5,945,900
2009-06-01	33.770	36.010	33.580	35.850	23.496	6,710,100
2009-05-29	32.270	32.410	31.730	32.290	21.163	4,498,100
2009-05-28	32.000	32.510	31.480	32.140	21.065	4,722,400

← NewerPage 73 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.