Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	49.080	50.000	49.080	49.540	31.465	2,181,300
2008-06-11	50.000	50.110	48.710	48.740	30.957	1,925,500
2008-06-10	49.940	50.780	49.820	50.200	31.884	2,454,200
2008-06-09	50.540	50.710	50.000	50.460	32.049	2,032,900
2008-06-06	51.170	51.200	50.160	50.160	31.858	2,374,300
2008-06-05	51.580	51.690	51.160	51.500	32.710	2,640,100
2008-06-04	51.500	51.680	51.010	51.370	32.627	2,249,000
2008-06-03	52.470	52.590	51.200	51.540	32.735	3,655,000
2008-06-02	53.590	53.600	52.060	52.180	33.141	4,253,000
2008-05-30	53.380	54.000	53.170	53.700	34.107	3,871,900
2008-05-29	52.370	52.970	52.260	52.620	33.421	3,005,500
2008-05-28	52.500	52.940	52.190	52.660	33.446	2,581,800
2008-05-27	52.430	52.630	51.820	52.300	33.218	3,403,100
2008-05-23	53.120	53.160	52.030	52.460	33.319	2,082,000
2008-05-22	53.070	53.630	52.960	53.270	33.834	2,261,900
2008-05-21	54.350	54.440	52.960	53.080	33.713	2,727,100
2008-05-20	54.520	54.520	53.870	54.260	34.463	2,915,500
2008-05-19	54.770	55.480	54.600	54.890	34.863	2,249,900
2008-05-16	55.190	55.190	53.880	54.640	34.704	3,017,200
2008-05-15	54.570	55.220	54.150	54.990	34.926	1,913,800
2008-05-14	54.870	55.590	54.690	55.230	35.079	1,886,800
2008-05-13	53.780	54.890	53.780	54.690	34.736	2,631,300
2008-05-12	53.150	53.780	52.630	53.750	34.139	1,457,000
2008-05-09	52.630	53.200	52.220	53.100	33.726	1,897,400
2008-05-08	53.040	53.400	52.000	52.890	33.592	2,861,800
2008-05-07	53.710	53.800	52.880	52.940	33.624	2,562,700
2008-05-06	52.790	53.700	52.110	53.580	34.031	2,272,900
2008-05-05	53.170	53.170	52.530	52.860	33.573	2,451,600
2008-05-02	54.120	54.120	52.750	53.120	33.738	2,270,400
2008-05-01	52.320	53.500	52.200	53.500	33.980	2,783,800
2008-04-30	52.830	53.310	52.230	52.290	33.211	2,757,100
2008-04-29	52.450	53.090	52.290	52.620	33.421	3,555,500
2008-04-28	52.050	52.680	51.970	52.410	33.288	1,907,800
2008-04-25	52.280	52.390	51.380	52.200	33.154	1,783,300
2008-04-24	51.710	52.270	51.090	51.910	32.970	2,813,300
2008-04-23	52.310	52.330	51.210	51.540	32.735	3,397,800
2008-04-22	52.670	52.850	51.800	52.210	33.161	2,359,100
2008-04-21	52.160	52.800	51.930	52.620	33.421	2,486,000
2008-04-18	51.900	52.390	51.870	52.340	33.243	5,090,300
2008-04-17	51.160	52.080	50.890	51.040	32.417	3,983,300
2008-04-16	52.140	53.580	51.840	52.530	33.364	5,746,000
2008-04-15	50.380	50.780	49.910	50.550	32.106	4,083,900
2008-04-14	49.840	50.370	49.540	50.070	31.801	1,891,900
2008-04-11	50.340	50.340	49.470	49.750	31.598	3,396,300
2008-04-10	49.800	51.000	49.600	50.840	32.290	2,083,400
2008-04-09	49.570	49.970	49.010	49.490	31.433	1,808,900
2008-04-08	50.230	50.290	49.670	49.840	31.655	2,432,700
2008-04-07	51.290	51.290	50.550	50.850	32.297	1,447,900
2008-04-04	50.000	51.170	49.960	50.820	32.278	2,340,900
2008-04-03	50.150	50.240	49.760	50.020	31.770	2,089,400
2008-04-02	50.760	50.910	50.100	50.340	31.973	2,354,500
2008-04-01	48.640	50.470	48.550	50.460	32.049	2,729,200
2008-03-31	47.960	48.550	47.700	48.230	30.633	3,187,800
2008-03-28	48.050	48.770	47.720	47.890	30.417	2,256,000
2008-03-27	48.970	49.140	48.190	48.330	30.696	2,238,100
2008-03-26	49.550	49.620	48.770	49.060	30.982	1,967,600
2008-03-25	49.540	50.200	49.320	49.910	31.519	2,861,700
2008-03-24	48.780	49.570	48.610	49.420	31.209	2,477,800
2008-03-20	48.320	48.510	47.470	48.320	30.515	4,059,800
2008-03-19	49.390	49.570	47.830	47.860	30.224	2,861,600

← NewerPage 78 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.