Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	48.900	49.550	48.490	49.290	31.487	4,072,200
2008-09-05	47.570	48.080	47.100	47.910	30.606	3,519,800
2008-09-04	48.990	49.000	47.700	47.920	30.612	3,833,500
2008-09-03	49.490	49.780	48.940	49.470	31.602	2,549,600
2008-09-02	50.050	50.720	49.220	49.530	31.640	3,409,000
2008-08-29	49.550	50.100	49.240	49.610	31.692	3,169,700
2008-08-28	48.930	50.010	47.830	49.810	31.819	2,324,700
2008-08-27	48.430	48.830	48.090	48.690	31.104	2,137,100
2008-08-26	48.250	48.410	47.740	48.280	30.842	1,819,200
2008-08-25	48.570	48.850	47.820	48.090	30.721	2,116,000
2008-08-22	48.510	49.110	48.490	48.950	31.270	1,616,600
2008-08-21	47.230	48.440	47.230	48.290	30.848	2,272,600
2008-08-20	48.050	48.090	47.250	47.860	30.574	2,136,900
2008-08-19	48.950	49.080	47.760	47.870	30.580	3,270,600
2008-08-18	49.710	49.960	48.560	48.940	31.264	2,317,100
2008-08-15	49.550	50.220	49.150	49.460	31.596	2,567,000
2008-08-14	48.690	49.580	48.360	49.320	31.506	1,907,300
2008-08-13	49.520	49.760	48.480	48.960	31.276	3,126,800
2008-08-12	50.440	51.000	49.680	49.970	31.922	3,209,000
2008-08-11	49.600	50.570	49.280	49.990	31.934	2,589,800
2008-08-08	47.820	50.080	47.650	50.000	31.941	2,948,800
2008-08-07	48.310	48.630	47.800	48.120	30.740	2,329,000
2008-08-06	47.700	48.900	47.170	48.630	31.066	3,084,100
2008-08-05	47.190	47.860	47.190	47.800	30.535	2,162,600
2008-08-04	46.860	47.160	46.310	46.730	29.852	2,484,300
2008-08-01	47.130	47.650	46.590	46.820	29.909	2,590,000
2008-07-31	47.070	47.840	46.800	46.850	29.928	2,152,300
2008-07-30	46.890	48.040	46.800	47.790	30.529	2,287,100
2008-07-29	46.350	46.910	46.170	46.890	29.954	2,373,000
2008-07-28	46.410	46.850	45.980	45.980	29.373	1,813,700
2008-07-25	46.170	46.760	46.090	46.460	29.679	2,126,900
2008-07-24	47.520	47.700	45.960	46.050	29.417	3,007,800
2008-07-23	47.860	47.980	47.000	47.830	30.554	2,484,800
2008-07-22	46.600	47.770	46.600	47.710	30.478	2,943,400
2008-07-21	47.010	47.010	46.080	46.840	29.922	2,622,100
2008-07-18	47.390	47.390	46.130	46.730	29.852	3,205,200
2008-07-17	47.490	47.770	46.770	47.000	30.024	8,502,100
2008-07-16	45.070	46.550	44.390	46.550	29.737	5,156,000
2008-07-15	45.470	45.880	44.060	45.010	28.753	4,526,800
2008-07-14	46.060	46.560	45.510	45.900	29.322	2,048,200
2008-07-11	45.900	46.340	45.250	45.600	29.130	2,260,000
2008-07-10	46.240	46.630	45.350	46.340	29.603	3,324,500
2008-07-09	47.660	47.750	46.120	46.150	29.481	3,111,400
2008-07-08	46.770	47.690	46.630	47.660	30.446	2,375,800
2008-07-07	47.580	47.850	46.290	46.740	29.858	3,845,200
2008-07-03	46.450	47.670	46.380	47.200	30.152	2,636,600
2008-07-02	47.500	47.850	46.160	46.160	29.488	3,699,800
2008-07-01	46.920	47.480	46.380	47.430	30.299	3,530,200
2008-06-30	46.380	47.920	46.280	47.510	30.350	4,235,100
2008-06-27	46.950	47.010	46.220	46.360	29.615	5,513,800
2008-06-26	48.070	48.070	46.750	46.800	29.896	4,187,000
2008-06-25	47.870	48.670	47.870	48.650	30.899	4,431,400
2008-06-24	48.500	48.660	47.700	47.780	30.347	2,753,100
2008-06-23	48.910	48.910	48.140	48.320	30.690	2,632,900
2008-06-20	49.300	49.300	48.410	48.610	30.874	3,927,200
2008-06-19	49.100	49.650	48.710	49.480	31.427	1,524,800
2008-06-18	49.230	49.360	48.690	49.030	31.141	2,364,200
2008-06-17	49.660	50.050	49.450	49.450	31.408	1,934,400
2008-06-16	49.480	49.740	48.940	49.500	31.439	1,739,200
2008-06-13	49.830	50.270	49.060	49.710	31.573	2,228,800

← NewerPage 77 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.