Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	31.340	32.930	30.830	32.590	20.963	5,405,700
2008-12-01	33.220	33.220	30.740	30.880	19.863	5,652,600
2008-11-28	32.990	34.120	32.990	34.120	21.947	1,454,500
2008-11-26	31.310	33.540	31.280	33.470	21.529	3,849,300
2008-11-25	33.160	33.240	31.200	32.050	20.616	5,272,600
2008-11-24	31.010	33.100	30.850	32.320	20.789	6,416,100
2008-11-21	29.760	30.730	28.710	30.490	19.612	7,541,600
2008-11-20	30.560	31.660	28.790	29.040	18.680	7,264,000
2008-11-19	32.780	33.310	30.740	31.010	19.947	4,609,800
2008-11-18	31.990	33.470	31.520	32.830	21.117	4,545,700
2008-11-17	31.460	33.220	31.030	32.190	20.706	5,633,600
2008-11-14	33.150	33.800	31.620	31.840	20.481	3,874,800
2008-11-13	31.250	33.950	30.000	33.800	21.741	4,394,500
2008-11-12	31.660	32.310	30.800	31.000	19.940	4,507,600
2008-11-11	32.540	33.270	31.740	32.260	20.751	3,638,000
2008-11-10	33.650	34.100	32.680	33.110	21.298	3,028,300
2008-11-07	32.110	32.910	31.740	32.910	21.169	3,388,100
2008-11-06	33.170	33.570	31.680	31.860	20.494	4,016,000
2008-11-05	34.240	35.010	33.340	33.460	21.523	3,005,800
2008-11-04	34.520	34.770	33.390	34.700	22.320	2,668,600
2008-11-03	33.590	33.660	33.090	33.480	21.536	3,357,300
2008-10-31	34.850	34.850	32.750	33.390	21.478	3,703,700
2008-10-30	33.050	34.250	32.190	33.140	21.317	3,830,200
2008-10-29	31.890	33.880	31.330	32.160	20.687	5,437,400
2008-10-28	29.550	32.150	28.500	32.090	20.642	6,123,400
2008-10-27	30.150	30.440	28.570	28.750	18.493	5,875,800
2008-10-24	29.610	31.520	28.770	30.500	19.619	3,601,200
2008-10-23	32.600	33.050	30.280	31.970	20.564	5,503,700
2008-10-22	33.990	34.340	31.140	32.250	20.744	5,262,600
2008-10-21	34.640	35.670	34.030	34.890	22.443	4,693,700
2008-10-20	34.400	34.770	33.170	34.480	22.179	4,733,700
2008-10-17	34.090	35.620	33.800	33.980	21.857	5,273,200
2008-10-16	35.770	35.770	32.610	35.340	22.732	6,461,200
2008-10-15	37.130	37.130	33.460	33.680	21.664	4,171,000
2008-10-14	39.050	41.090	36.100	37.270	23.973	5,929,000
2008-10-13	34.310	37.520	34.030	37.520	24.134	6,151,300
2008-10-10	33.010	35.420	31.000	33.190	21.349	9,938,700
2008-10-09	36.120	36.430	34.000	35.000	22.513	7,855,400
2008-10-08	35.230	37.800	35.000	35.400	22.771	6,796,800
2008-10-07	38.110	39.440	36.100	36.150	23.253	7,045,200
2008-10-06	39.120	39.640	37.080	39.100	25.151	5,127,100
2008-10-03	42.390	43.050	40.370	40.370	25.967	3,597,800
2008-10-02	42.440	42.450	40.600	41.840	26.913	6,469,000
2008-10-01	43.610	43.900	42.020	42.610	27.408	4,482,100
2008-09-30	43.580	44.710	43.050	44.450	28.592	4,255,900
2008-09-29	44.090	44.460	41.950	42.800	27.531	5,441,500
2008-09-26	44.270	44.930	43.720	44.770	28.798	3,492,400
2008-09-25	45.780	46.220	45.040	45.080	28.798	3,587,500
2008-09-24	46.060	46.680	45.130	45.420	29.015	2,317,000
2008-09-23	47.250	48.000	45.930	45.960	29.360	2,887,100
2008-09-22	48.260	48.500	45.750	47.070	30.069	2,689,400
2008-09-19	49.120	50.140	47.700	48.780	31.161	6,070,700
2008-09-18	45.590	47.330	43.530	46.720	29.845	7,095,300
2008-09-17	46.060	46.380	45.010	45.020	28.759	6,133,000
2008-09-16	45.790	47.240	45.180	47.000	30.024	5,584,900
2008-09-15	46.370	47.850	46.370	46.500	29.705	4,823,900
2008-09-12	47.800	48.060	46.900	47.670	30.452	3,565,300
2008-09-11	47.820	48.010	46.850	47.990	30.657	7,668,200
2008-09-10	48.080	48.690	47.940	48.190	30.784	3,956,000
2008-09-09	49.280	49.560	47.960	48.000	30.663	5,442,900

← NewerPage 76 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.