Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	33.770	33.830	32.390	32.410	21.242	4,157,200
2009-05-26	32.250	33.910	32.070	33.710	22.094	3,102,300
2009-05-22	32.940	33.460	32.510	32.540	21.327	2,744,700
2009-05-21	33.550	33.560	32.510	32.790	21.491	3,196,300
2009-05-20	33.730	34.550	33.650	33.720	22.100	4,258,800
2009-05-19	33.510	34.110	33.330	33.530	21.976	4,159,500
2009-05-18	33.250	33.680	33.050	33.680	22.074	3,932,100
2009-05-15	33.740	34.030	32.790	33.010	21.635	4,971,100
2009-05-14	34.060	34.670	33.650	33.950	22.251	4,448,800
2009-05-13	34.120	34.310	33.150	34.060	22.323	7,137,500
2009-05-12	34.590	34.630	33.460	34.550	22.644	4,358,300
2009-05-11	34.250	34.570	33.810	34.330	22.500	3,653,400
2009-05-08	34.240	34.790	33.860	34.660	22.717	3,233,700
2009-05-07	34.970	34.970	33.390	33.600	22.022	2,991,900
2009-05-06	34.470	34.750	33.890	34.620	22.690	2,624,800
2009-05-05	34.250	34.710	33.800	34.080	22.336	2,903,000
2009-05-04	33.270	34.320	32.800	34.300	22.481	3,154,900
2009-05-01	32.640	33.450	32.380	33.300	21.825	3,076,400
2009-04-30	33.680	34.180	32.710	32.800	21.497	2,871,000
2009-04-29	32.850	33.870	32.850	33.400	21.891	2,593,600
2009-04-28	33.160	33.510	32.410	32.510	21.307	2,521,600
2009-04-27	33.400	33.820	32.820	33.180	21.747	2,766,000
2009-04-24	33.500	34.260	33.150	33.870	22.199	4,084,600
2009-04-23	33.240	33.370	32.400	33.260	21.799	3,960,900
2009-04-22	31.520	33.820	31.160	33.000	21.629	4,970,100
2009-04-21	30.950	32.000	30.950	31.760	20.816	3,696,600
2009-04-20	31.750	32.130	31.150	31.250	20.482	3,717,400
2009-04-17	32.220	33.070	32.130	32.220	21.117	6,003,700
2009-04-16	32.990	34.060	32.500	33.150	21.727	11,027,300
2009-04-15	31.450	31.830	30.810	31.160	20.423	6,679,400
2009-04-14	31.850	31.990	30.970	31.510	20.652	3,692,400
2009-04-13	32.170	32.460	31.580	32.240	21.130	2,914,700
2009-04-09	32.910	32.910	31.260	32.540	21.327	3,343,900
2009-04-08	30.920	31.200	30.180	30.600	20.056	2,995,800
2009-04-07	31.910	32.040	30.610	30.710	20.128	4,182,600
2009-04-06	32.160	32.350	31.480	32.150	21.071	3,396,000
2009-04-03	31.840	32.550	31.710	32.440	21.261	5,453,600
2009-04-02	31.800	33.410	31.580	32.570	21.347	5,495,400
2009-04-01	30.370	31.470	29.690	31.110	20.390	4,456,400
2009-03-31	30.600	31.600	30.170	30.850	20.219	4,531,800
2009-03-30	31.120	31.120	29.880	30.360	19.898	4,129,300
2009-03-27	31.920	32.350	31.390	31.880	20.894	5,028,100
2009-03-26	30.950	32.460	30.830	32.400	21.032	5,071,300
2009-03-25	30.640	32.260	30.220	30.850	20.026	7,531,900
2009-03-24	29.170	31.400	27.310	30.350	19.701	8,290,500
2009-03-23	28.410	29.730	27.950	29.730	19.299	5,150,700
2009-03-20	28.540	29.270	27.590	27.740	18.007	7,789,600
2009-03-19	28.110	29.280	28.110	28.750	18.663	9,203,300
2009-03-18	27.090	28.100	26.630	27.850	18.079	5,292,300
2009-03-17	26.250	27.320	26.090	27.320	17.734	5,253,700
2009-03-16	25.600	28.150	25.600	26.940	17.488	9,800,100
2009-03-13	28.590	28.590	27.640	27.850	18.079	3,843,300
2009-03-12	27.980	28.510	27.160	28.390	18.429	4,564,900
2009-03-11	27.240	28.430	27.240	28.100	18.241	4,050,600
2009-03-10	26.570	27.840	26.570	27.800	18.046	4,219,800
2009-03-09	26.440	27.030	26.130	26.310	17.079	4,744,800
2009-03-06	25.980	26.970	25.800	26.800	17.397	7,203,000
2009-03-05	27.740	28.000	25.950	26.190	17.001	6,878,400
2009-03-04	28.060	29.000	27.400	28.430	18.455	6,765,400
2009-03-03	26.650	28.240	26.230	27.550	17.884	11,432,400

← NewerPage 74 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.