Illinois Tool Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	48.430	49.060	47.860	49.050	30.976	3,881,700
2008-03-17	45.520	48.140	45.250	47.620	30.073	4,165,800
2008-03-14	48.020	48.360	46.250	46.750	29.523	2,861,400
2008-03-13	46.870	48.000	46.450	47.760	30.161	2,761,500
2008-03-12	48.010	48.400	47.470	47.560	30.035	1,888,900
2008-03-11	47.220	47.870	46.720	47.820	30.199	2,427,900
2008-03-10	47.080	47.130	46.140	46.270	29.220	2,307,800
2008-03-07	47.510	48.000	46.820	47.130	29.763	3,277,500
2008-03-06	48.110	48.180	47.730	47.800	30.186	3,044,100
2008-03-05	48.530	48.600	47.750	48.260	30.477	3,845,700
2008-03-04	48.670	49.040	47.900	48.490	30.622	4,499,500
2008-03-03	48.890	49.160	48.450	49.040	30.969	3,098,300
2008-02-29	49.490	49.620	48.950	49.070	30.988	6,220,300
2008-02-28	50.290	50.580	49.500	49.950	31.544	4,703,800
2008-02-27	49.050	50.170	48.800	49.510	31.266	3,788,900
2008-02-26	48.630	49.590	48.560	49.260	31.108	5,632,400
2008-02-25	48.330	48.990	48.150	48.990	30.938	4,501,700
2008-02-22	48.320	48.770	47.670	48.400	30.565	3,011,500
2008-02-21	49.350	49.770	48.170	48.320	30.515	3,928,600
2008-02-20	48.310	49.450	48.040	49.260	31.108	2,695,500
2008-02-19	49.510	49.750	48.520	48.720	30.767	1,857,500
2008-02-15	48.810	49.040	48.260	48.860	30.856	2,548,500
2008-02-14	50.000	50.150	48.860	48.910	30.887	3,248,400
2008-02-13	49.480	50.060	49.230	50.010	31.582	3,728,300
2008-02-12	48.970	49.370	48.620	49.010	30.950	3,383,000
2008-02-11	48.310	48.650	47.840	48.590	30.685	2,566,400
2008-02-08	48.460	49.100	48.070	48.510	30.635	2,524,200
2008-02-07	49.300	49.520	48.500	48.900	30.881	4,514,900
2008-02-06	50.020	50.140	49.000	49.370	31.178	4,999,300
2008-02-05	50.180	50.470	49.590	49.590	31.317	2,854,000
2008-02-04	50.710	51.340	50.290	50.980	32.195	2,110,900
2008-02-01	50.350	51.070	49.760	50.900	32.144	2,306,400
2008-01-31	48.710	51.110	48.530	50.420	31.841	4,571,800
2008-01-30	48.600	50.820	48.600	49.480	31.247	4,374,100
2008-01-29	50.140	51.010	50.060	50.640	31.980	2,621,400
2008-01-28	49.950	50.160	49.160	50.090	31.632	3,965,500
2008-01-25	50.680	51.090	49.890	49.980	31.563	3,971,100
2008-01-24	49.960	50.850	48.950	50.290	31.759	4,356,300
2008-01-23	46.910	49.770	46.620	49.700	31.386	6,304,700
2008-01-22	45.160	48.730	45.020	48.230	30.458	6,016,900
2008-01-18	46.570	48.000	46.520	47.150	29.776	3,889,300
2008-01-17	48.250	48.550	46.580	46.690	29.485	4,410,300
2008-01-16	47.340	48.720	46.760	47.710	30.129	4,086,900
2008-01-15	48.050	48.340	47.420	47.650	30.092	3,097,000
2008-01-14	48.210	48.840	48.120	48.550	30.660	2,600,300
2008-01-11	48.690	49.260	47.700	47.920	30.262	3,521,400
2008-01-10	47.280	49.870	46.710	49.040	30.969	5,619,300
2008-01-09	47.600	48.030	46.350	47.540	30.022	5,437,200
2008-01-08	49.700	49.700	47.320	47.470	29.978	5,542,400
2008-01-07	50.710	51.150	49.300	49.650	31.355	4,291,400
2008-01-04	51.300	51.430	50.390	50.500	31.891	4,205,400
2008-01-03	52.190	52.670	51.660	51.690	32.643	2,749,200
2008-01-02	53.550	53.980	52.100	52.170	32.946	2,795,600

← NewerPage 79 of 79 · 4,733 trading days

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.