Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	27.210	27.390	26.020	26.320	17.085	7,048,600
2009-02-27	28.000	28.650	27.750	27.800	18.046	6,514,100
2009-02-26	29.850	29.950	28.440	28.480	18.487	5,151,400
2009-02-25	29.890	30.000	28.870	29.300	19.020	6,194,900
2009-02-24	29.720	30.210	28.760	30.000	19.474	5,786,800
2009-02-23	30.930	31.090	29.330	29.390	19.078	5,467,900
2009-02-20	30.730	31.950	29.940	30.710	19.935	5,742,100
2009-02-19	33.070	33.070	31.210	31.330	20.338	5,670,100
2009-02-18	33.140	33.230	32.270	32.780	21.279	6,064,900
2009-02-17	33.010	33.500	30.030	32.960	21.396	5,169,500
2009-02-13	34.580	35.720	34.580	35.120	22.798	3,406,500
2009-02-12	34.510	34.790	33.490	34.770	22.571	3,984,100
2009-02-11	35.400	35.440	34.620	35.060	22.759	3,832,600
2009-02-10	35.510	35.970	33.900	34.150	22.168	3,364,300
2009-02-09	35.730	36.260	35.500	35.970	23.350	2,246,400
2009-02-06	35.690	36.280	35.380	35.820	23.252	4,885,700
2009-02-05	34.400	35.900	34.060	35.600	23.109	4,201,600
2009-02-04	34.110	35.400	34.000	34.540	22.421	5,101,200
2009-02-03	33.300	34.170	32.690	34.000	22.071	4,858,900
2009-02-02	32.160	32.880	31.790	32.470	21.078	3,597,100
2009-01-30	33.640	34.100	32.470	32.660	21.201	4,575,300
2009-01-29	33.420	34.210	33.110	33.800	21.941	4,884,200
2009-01-28	35.130	35.300	34.650	34.900	22.655	5,129,400
2009-01-27	33.330	34.780	33.330	34.530	22.415	3,476,100
2009-01-26	32.970	34.040	32.620	33.180	21.538	2,900,100
2009-01-23	32.010	33.470	32.010	33.040	21.448	3,733,700
2009-01-22	33.890	34.200	32.840	33.630	21.831	3,549,300
2009-01-21	33.740	34.540	32.680	34.430	22.350	4,373,200
2009-01-20	34.620	34.620	33.350	33.430	21.701	3,271,500
2009-01-16	35.590	35.590	33.760	34.630	22.480	3,849,100
2009-01-15	34.300	35.540	33.860	35.100	22.785	4,024,900
2009-01-14	34.700	34.910	34.250	34.490	22.389	3,824,900
2009-01-13	35.380	35.840	34.730	35.180	22.837	3,569,600
2009-01-12	36.260	36.260	35.290	35.590	23.103	3,156,900
2009-01-09	37.000	37.470	35.920	36.280	23.551	3,965,000
2009-01-08	35.730	37.160	35.300	37.000	24.018	5,706,200
2009-01-07	36.530	37.260	35.810	35.840	23.265	5,411,300
2009-01-06	36.610	37.380	36.190	36.940	23.979	3,134,700
2009-01-05	36.390	36.920	35.900	36.270	23.544	3,187,900
2009-01-02	35.150	36.870	35.000	36.670	23.804	2,621,100
2008-12-31	35.000	35.420	34.700	35.050	22.752	3,338,500
2008-12-30	34.000	35.070	33.920	35.010	22.726	2,706,700
2008-12-29	34.080	34.080	33.120	33.580	21.798	1,994,900
2008-12-26	33.410	34.190	33.390	34.100	21.934	1,483,800
2008-12-24	32.650	33.530	32.610	33.370	21.465	1,039,700
2008-12-23	33.480	33.960	32.330	32.670	21.015	3,417,000
2008-12-22	33.360	33.980	32.550	33.230	21.375	3,460,200
2008-12-19	32.930	33.920	32.820	33.400	21.484	5,821,000
2008-12-18	33.650	33.680	32.340	32.660	21.008	4,279,200
2008-12-17	32.550	33.430	32.000	33.040	21.253	4,360,800
2008-12-16	31.600	33.140	31.570	33.000	21.227	5,391,000
2008-12-15	31.300	31.870	30.810	31.250	20.101	3,541,200
2008-12-12	30.270	31.640	30.220	31.300	20.133	4,950,200
2008-12-11	32.190	32.220	30.770	31.120	20.018	5,358,600
2008-12-10	32.510	32.880	32.110	32.490	20.899	5,367,800
2008-12-09	31.730	33.030	31.590	32.240	20.738	7,407,300
2008-12-08	33.200	34.530	31.750	32.840	21.124	5,848,100
2008-12-05	31.380	32.670	30.570	32.390	20.834	5,883,300
2008-12-04	32.030	32.820	31.270	31.770	20.436	4,478,200
2008-12-03	30.290	32.890	30.140	32.420	20.854	5,845,800

← NewerPage 75 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.