NYSE:ITW | Historical Stock Price | ILLINOIS TOOL WORKS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-03-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$2.16$8.91$36.75$151.64$625.691973-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.71$1.71326,400——
1983-12-29$1.68$1.68227,200——
1983-12-28$1.67$1.67150,400——
1983-12-27$1.70$1.709,600——
1983-12-23$1.70$1.7038,400——
1983-12-22$1.71$1.71320,000——
1983-12-21$1.71$1.71400,000——
1983-12-20$1.70$1.70416,000——
1983-12-19$1.67$1.67528,000——
1983-12-16$1.73$1.733,200——
1983-12-15$1.73$1.7376,800——
1983-12-14$1.75$1.7516,000——
1983-12-13$1.76$1.7673,600——
1983-12-12$1.78$1.7864,000——
1983-12-09$1.78$1.78553,600——
1983-12-08$1.80$1.8092,800——
1983-12-07$1.79$1.796,400——
1983-12-06$1.79$1.7928,800——
1983-12-05$1.80$1.80214,400——
1983-12-02$1.81$1.8138,400——
1983-12-01$1.80$1.80115,200——
1983-11-30$1.78$1.78435,200——
1983-11-29$1.78$1.781,344,000——
1983-11-28$1.79$1.79124,800——
1983-11-25$1.79$1.7932,000——
1983-11-23$1.79$1.79137,600——
1983-11-22$1.79$1.79275,200——
1983-11-21$1.79$1.79118,400——
1983-11-18$1.77$1.7748,000——
1983-11-17$1.77$1.77832,000——
1983-11-16$1.74$1.74304,000——
1983-11-15$1.73$1.731,497,600——
1983-11-14$1.70$1.70224,000——
1983-11-11$1.66$1.6664,000——
1983-11-10$1.64$1.6419,200——
1983-11-09$1.63$1.63256,000——
1983-11-08$1.63$1.63342,400——
1983-11-07$1.64$1.64204,800——
1983-11-04$1.63$1.6335,200——
1983-11-03$1.62$1.623,161,600——
1983-11-02$1.63$1.63147,200——
1983-11-01$1.61$1.61249,600——
1983-10-31$1.62$1.62198,400——
1983-10-28$1.63$1.63579,200——
1983-10-27$1.64$1.6419,200——
1983-10-26$1.66$1.66425,600——
1983-10-25$1.63$1.63112,000——
1983-10-24$1.63$1.63179,200——
1983-10-21$1.64$1.64345,600——
1983-10-20$1.62$1.62464,000——
1983-10-19$1.58$1.58716,800——
1983-10-18$1.57$1.57192,000——
1983-10-17$1.57$1.5786,400——
1983-10-14$1.57$1.5776,800——
1983-10-13$1.58$1.5828,800——
1983-10-12$1.57$1.57115,200——
1983-10-11$1.58$1.58281,600——
1983-10-10$1.59$1.59697,600——
1983-10-07$1.59$1.59339,200——
1983-10-06$1.59$1.59768,000——
1983-10-05$1.58$1.5892,800——
1983-10-04$1.57$1.57169,600——
1983-10-03$1.56$1.5689,600——
1983-09-30$1.54$1.54697,600——
1983-09-29$1.55$1.55345,600——
1983-09-28$1.57$1.57160,000——
1983-09-27$1.57$1.57531,200——
1983-09-26$1.57$1.57288,000——
1983-09-23$1.56$1.56374,400——
1983-09-22$1.59$1.59208,000——
1983-09-21$1.59$1.5986,400——
1983-09-20$1.59$1.59435,200——
1983-09-19$1.60$1.60691,200——
1983-09-16$1.57$1.5770,400——
1983-09-15$1.58$1.58380,800——
1983-09-14$1.61$1.61278,400——
1983-09-13$1.60$1.6089,600——
1983-09-12$1.60$1.602,489,600——
1983-09-09$1.59$1.59956,800——
1983-09-08$1.62$1.6270,400——
1983-09-07$1.62$1.621,545,600——
1983-09-06$1.59$1.591,420,800——
1983-09-02$1.56$1.56720,000——
1983-09-01$1.55$1.55144,000——
1983-08-31$1.53$1.53163,200——
1983-08-30$1.55$1.5548,000——
1983-08-29$1.55$1.5554,400——
1983-08-26$1.55$1.5525,600——
1983-08-25$1.54$1.54281,600——
1983-08-24$1.57$1.57160,000——
1983-08-23$1.60$1.60220,800——
1983-08-22$1.60$1.60246,400——
1983-08-19$1.63$1.63179,200——
1983-08-18$1.64$1.6480,000——
1983-08-17$1.62$1.6267,200——
1983-08-16$1.62$1.6216,000——
1983-08-15$1.62$1.62124,800——
1983-08-12$1.59$1.59137,600——
1983-08-11$1.62$1.62144,000——
1983-08-10$1.62$1.62508,800——
1983-08-09$1.65$1.651,462,400——
1983-08-08$1.63$1.6392,800——
1983-08-05$1.64$1.6457,600——
1983-08-04$1.64$1.6435,200——
1983-08-03$1.63$1.63115,200——
1983-08-02$1.67$1.67384,000——
1983-08-01$1.69$1.69400,000——
1983-07-29$1.67$1.67419,200——
1983-07-28$1.70$1.7025,600——
1983-07-27$1.71$1.71313,600——
1983-07-26$1.71$1.71188,800——
1983-07-25$1.69$1.69368,000——
1983-07-22$1.69$1.6948,000——
1983-07-21$1.69$1.69134,400——
1983-07-20$1.66$1.6644,800——
1983-07-19$1.67$1.6751,200——
1983-07-18$1.66$1.6699,200——
1983-07-15$1.66$1.6680,000——
1983-07-14$1.67$1.67192,000——
1983-07-13$1.66$1.6635,200——
1983-07-12$1.66$1.66230,400——
1983-07-11$1.68$1.68147,200——
1983-07-08$1.67$1.6799,200——
1983-07-07$1.68$1.68307,200——
1983-07-06$1.70$1.7089,600——
1983-07-05$1.70$1.70115,200——
1983-07-01$1.68$1.6822,400——
1983-06-30$1.68$1.6854,400——
1983-06-29$1.68$1.6860,800——
1983-06-28$1.69$1.69380,800——
1983-06-27$1.72$1.72176,000——
1983-06-24$1.71$1.7164,000——
1983-06-23$1.69$1.69563,200——
1983-06-22$1.67$1.67617,600——
1983-06-21$1.67$1.673,590,400——
1983-06-20$1.65$1.651,340,800——
1983-06-17$1.62$1.62483,200——
1983-06-16$1.61$1.61131,200——
1983-06-15$1.57$1.57188,800——
1983-06-14$1.56$1.56428,800——
1983-06-13$1.57$1.571,289,600——
1983-06-10$1.54$1.5460,800——
1983-06-09$1.52$1.52201,600——
1983-06-08$1.50$1.50499,200——
1983-06-07$1.48$1.4889,600——
1983-06-06$1.49$1.493,200——
1983-06-03$1.49$1.490——
1983-06-02$1.49$1.49412,800——
1983-06-01$1.46$1.4612,800——
1983-05-31$1.46$1.4625,600——
1983-05-27$1.48$1.4819,200——
1983-05-26$1.46$1.4692,800——
1983-05-25$1.44$1.4476,800——
1983-05-24$1.43$1.43124,800——
1983-05-23$1.44$1.448,553,600——
1983-05-20$1.46$1.46150,400——
1983-05-19$1.48$1.4899,200——
1983-05-18$1.47$1.47230,400——
1983-05-17$1.43$1.4392,800——
1983-05-16$1.41$1.4125,600——
1983-05-13$1.38$1.3880,000——
1983-05-12$1.39$1.3935,200——
1983-05-11$1.39$1.399,600——
1983-05-10$1.39$1.39115,200——
1983-05-09$1.38$1.3876,800——
1983-05-06$1.37$1.371,232,000——
1983-05-05$1.38$1.3825,600——
1983-05-04$1.38$1.3873,600——
1983-05-03$1.38$1.3867,200——
1983-05-02$1.39$1.39275,200——
1983-04-29$1.34$1.34124,800——
1983-04-28$1.37$1.3783,200——
1983-04-27$1.38$1.3864,000——
1983-04-26$1.39$1.3992,800——
1983-04-25$1.38$1.38102,400——
1983-04-22$1.38$1.3854,400——
1983-04-21$1.38$1.3880,000——
1983-04-20$1.37$1.3792,800——
1983-04-19$1.36$1.36112,000——
1983-04-18$1.36$1.36236,800——
1983-04-15$1.34$1.3483,200——
1983-04-14$1.32$1.32208,000——
1983-04-13$1.31$1.3119,200——
1983-04-12$1.30$1.3060,800——
1983-04-11$1.31$1.3119,200——
1983-04-08$1.31$1.3148,000——
1983-04-07$1.30$1.3025,600——
1983-04-06$1.30$1.30246,400——
1983-04-05$1.30$1.3038,400——
1983-04-04$1.28$1.2857,600——
1983-03-31$1.28$1.28342,400——
1983-03-30$1.31$1.3186,400——
1983-03-29$1.31$1.31144,000——
1983-03-28$1.34$1.3441,600——
1983-03-25$1.34$1.3451,200——
1983-03-24$1.34$1.3428,800——
1983-03-23$1.34$1.3444,800——
1983-03-22$1.33$1.3376,800——
1983-03-21$1.34$1.3425,600——
1983-03-18$1.36$1.36105,600——
1983-03-17$1.36$1.363,200——
1983-03-16$1.37$1.3792,800——
1983-03-15$1.34$1.3483,200——
1983-03-14$1.32$1.3235,200——
1983-03-11$1.30$1.3048,000——
1983-03-10$1.31$1.3125,600——
1983-03-09$1.32$1.3241,600——
1983-03-08$1.34$1.34281,600——
1983-03-07$1.31$1.31115,200——
1983-03-04$1.30$1.3067,200——
1983-03-03$1.31$1.3157,600——
1983-03-02$1.32$1.3292,800——
1983-03-01$1.35$1.35112,000——
1983-02-28$1.36$1.36204,800——
1983-02-25$1.38$1.38336,000——
1983-02-24$1.38$1.38262,400——
1983-02-23$1.38$1.38227,200——
1983-02-22$1.38$1.3880,000——
1983-02-18$1.39$1.39400,000——
1983-02-17$1.38$1.38768,000——
1983-02-16$1.40$1.4022,400——
1983-02-15$1.40$1.40323,200——
1983-02-14$1.40$1.40105,600——
1983-02-11$1.40$1.40236,800——
1983-02-10$1.38$1.38172,800——
1983-02-09$1.36$1.36780,800——
1983-02-08$1.34$1.34291,200——
1983-02-07$1.30$1.30220,800——
1983-02-04$1.28$1.28188,800——
1983-02-03$1.28$1.28249,600——
1983-02-02$1.30$1.30828,800——
1983-02-01$1.30$1.309,600——
1983-01-31$1.30$1.30160,000——
1983-01-28$1.25$1.251,088,000——
1983-01-27$1.24$1.24124,800——
1983-01-26$1.26$1.2625,600——
1983-01-25$1.26$1.26793,600——
1983-01-24$1.26$1.26835,200——
1983-01-21$1.35$1.351,168,000——
1983-01-20$1.34$1.3480,000——
1983-01-19$1.34$1.34428,800——
1983-01-18$1.35$1.351,331,200——
1983-01-17$1.36$1.361,427,200——
1983-01-14$1.34$1.34886,400——
1983-01-13$1.34$1.34275,200——
1983-01-12$1.33$1.33265,600——
1983-01-11$1.30$1.30211,200——
1983-01-10$1.30$1.301,116,800——
1983-01-07$1.27$1.27252,800——
1983-01-06$1.24$1.24499,200——
1983-01-05$1.20$1.20204,800——
1983-01-04$1.19$1.19230,400——
1983-01-03$1.21$1.21851,200——