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 — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.77$1.77126,400——
1984-12-28$1.73$1.73116,800——
1984-12-27$1.72$1.7283,200——
1984-12-26$1.78$1.7833,600——
1984-12-24$1.79$1.7936,800——
1984-12-21$1.79$1.79192,000——
1984-12-20$1.80$1.80321,600——
1984-12-19$1.80$1.80430,400——
1984-12-18$1.74$1.74364,800——
1984-12-17$1.74$1.74779,200——
1984-12-14$1.74$1.7427,200——
1984-12-13$1.76$1.7657,600——
1984-12-12$1.72$1.72131,200——
1984-12-11$1.72$1.7267,200——
1984-12-10$1.73$1.73459,200——
1984-12-07$1.78$1.78833,600——
1984-12-06$1.73$1.73609,600——
1984-12-05$1.73$1.73400,000——
1984-12-04$1.72$1.7262,400——
1984-12-03$1.67$1.6746,400——
1984-11-30$1.67$1.6746,400——
1984-11-29$1.69$1.69208,000——
1984-11-28$1.73$1.7333,600——
1984-11-27$1.70$1.7070,400——
1984-11-26$1.72$1.7214,400——
1984-11-23$1.72$1.72172,800——
1984-11-21$1.72$1.72216,000——
1984-11-20$1.73$1.73100,800——
1984-11-19$1.71$1.7175,200——
1984-11-16$1.73$1.7365,600——
1984-11-15$1.75$1.7583,200——
1984-11-14$1.75$1.75440,000——
1984-11-13$1.75$1.75276,800——
1984-11-12$1.80$1.8030,400——
1984-11-09$1.84$1.8492,800——
1984-11-08$1.78$1.78385,600——
1984-11-07$1.81$1.81246,400——
1984-11-06$1.80$1.80361,600——
1984-11-05$1.78$1.7841,600——
1984-11-02$1.80$1.80123,200——
1984-11-01$1.77$1.77172,800——
1984-10-31$1.80$1.8062,400——
1984-10-30$1.81$1.81201,600——
1984-10-29$1.77$1.77156,800——
1984-10-26$1.73$1.73131,200——
1984-10-25$1.72$1.72222,400——
1984-10-24$1.77$1.77433,600——
1984-10-23$1.79$1.79593,600——
1984-10-22$1.73$1.7381,600——
1984-10-19$1.73$1.73366,400——
1984-10-18$1.70$1.703,208,000——
1984-10-17$1.72$1.7259,200——
1984-10-16$1.77$1.77483,200——
1984-10-15$1.70$1.70553,600——
1984-10-12$1.66$1.6643,200——
1984-10-11$1.63$1.63192,000——
1984-10-10$1.63$1.63643,200——
1984-10-09$1.63$1.6325,600——
1984-10-08$1.67$1.6783,200——
1984-10-05$1.69$1.69201,600——
1984-10-04$1.72$1.72120,000——
1984-10-03$1.75$1.7548,000——
1984-10-02$1.73$1.73249,600——
1984-10-01$1.72$1.7283,200——
1984-09-28$1.75$1.75136,000——
1984-09-27$1.77$1.7738,400——
1984-09-26$1.75$1.7528,800——
1984-09-25$1.80$1.80169,600——
1984-09-24$1.79$1.79110,400——
1984-09-21$1.78$1.78164,800——
1984-09-20$1.80$1.80134,400——
1984-09-19$1.81$1.81382,400——
1984-09-18$1.82$1.82195,200——
1984-09-17$1.83$1.83204,800——
1984-09-14$1.85$1.85648,000——
1984-09-13$1.79$1.79179,200——
1984-09-12$1.78$1.7875,200——
1984-09-11$1.80$1.80588,800——
1984-09-10$1.80$1.80187,200——
1984-09-07$1.78$1.78169,600——
1984-09-06$1.75$1.7575,200——
1984-09-05$1.73$1.7314,400——
1984-09-04$1.73$1.7375,200——
1984-08-31$1.75$1.7533,600——
1984-08-30$1.73$1.7373,600——
1984-08-29$1.75$1.75110,400——
1984-08-28$1.73$1.7384,800——
1984-08-27$1.73$1.73150,400——
1984-08-24$1.76$1.7697,600——
1984-08-23$1.75$1.7533,600——
1984-08-22$1.77$1.7735,200——
1984-08-21$1.73$1.7373,600——
1984-08-20$1.72$1.72104,000——
1984-08-17$1.72$1.7217,600——
1984-08-16$1.70$1.7096,000——
1984-08-15$1.73$1.73252,800——
1984-08-14$1.77$1.77235,200——
1984-08-13$1.77$1.77169,600——
1984-08-10$1.77$1.771,080,000——
1984-08-09$1.67$1.67214,400——
1984-08-08$1.63$1.6399,200——
1984-08-07$1.70$1.70190,400——
1984-08-06$1.58$1.582,484,800——
1984-08-03$1.58$1.58539,200——
1984-08-02$1.48$1.48252,800——
1984-08-01$1.47$1.47184,000——
1984-07-31$1.44$1.44104,000——
1984-07-30$1.45$1.45169,600——
1984-07-27$1.50$1.5041,600——
1984-07-26$1.50$1.5024,000——
1984-07-25$1.47$1.47115,200——
1984-07-24$1.47$1.4789,600——
1984-07-23$1.47$1.4770,400——
1984-07-20$1.47$1.4730,400——
1984-07-19$1.47$1.4784,800——
1984-07-18$1.45$1.45646,400——
1984-07-17$1.48$1.48110,400——
1984-07-16$1.43$1.43782,400——
1984-07-13$1.41$1.4136,800——
1984-07-12$1.40$1.40307,200——
1984-07-11$1.38$1.38745,600——
1984-07-10$1.39$1.39417,600——
1984-07-09$1.43$1.4389,600——
1984-07-06$1.46$1.4697,600——
1984-07-05$1.46$1.4646,400——
1984-07-03$1.48$1.483,200——
1984-07-02$1.48$1.4820,800——
1984-06-29$1.50$1.503,200——
1984-06-28$1.48$1.48476,800——
1984-06-27$1.45$1.4528,800——
1984-06-26$1.47$1.47267,200——
1984-06-25$1.45$1.4512,800——
1984-06-22$1.44$1.4470,400——
1984-06-21$1.44$1.44336,000——
1984-06-20$1.44$1.444,800——
1984-06-19$1.44$1.448,000——
1984-06-18$1.41$1.41240,000——
1984-06-15$1.43$1.4378,400——
1984-06-14$1.47$1.4741,600——
1984-06-13$1.50$1.5032,000——
1984-06-12$1.52$1.52136,000——
1984-06-11$1.52$1.52163,200——
1984-06-08$1.48$1.4857,600——
1984-06-07$1.48$1.4860,800——
1984-06-06$1.48$1.48118,400——
1984-06-05$1.48$1.48297,600——
1984-06-04$1.50$1.50188,800——
1984-06-01$1.52$1.5299,200——
1984-05-31$1.48$1.48113,600——
1984-05-30$1.41$1.4122,400——
1984-05-29$1.42$1.42193,600——
1984-05-25$1.39$1.39225,600——
1984-05-24$1.41$1.4128,800——
1984-05-23$1.43$1.43347,200——
1984-05-22$1.43$1.43163,200——
1984-05-21$1.43$1.43249,600——
1984-05-18$1.46$1.466,400——
1984-05-17$1.47$1.47291,200——
1984-05-16$1.47$1.47204,800——
1984-05-15$1.48$1.48201,600——
1984-05-14$1.50$1.50966,400——
1984-05-11$1.53$1.5364,000——
1984-05-10$1.53$1.53230,400——
1984-05-09$1.55$1.551,670,400——
1984-05-08$1.57$1.57403,200——
1984-05-07$1.55$1.5519,200——
1984-05-04$1.56$1.5670,400——
1984-05-03$1.56$1.56224,000——
1984-05-02$1.56$1.56355,200——
1984-05-01$1.58$1.58163,200——
1984-04-30$1.57$1.5735,200——
1984-04-27$1.58$1.5832,000——
1984-04-26$1.58$1.58233,600——
1984-04-25$1.55$1.55256,000——
1984-04-24$1.57$1.5754,400——
1984-04-23$1.57$1.5716,000——
1984-04-19$1.57$1.5760,800——
1984-04-18$1.58$1.5883,200——
1984-04-17$1.55$1.5573,600——
1984-04-16$1.56$1.566,400——
1984-04-13$1.56$1.563,200——
1984-04-12$1.55$1.5576,800——
1984-04-11$1.56$1.5683,200——
1984-04-10$1.56$1.56809,600——
1984-04-09$1.56$1.5628,800——
1984-04-06$1.56$1.56284,800——
1984-04-05$1.57$1.57102,400——
1984-04-04$1.56$1.56240,000——
1984-04-03$1.55$1.55144,000——
1984-04-02$1.55$1.5519,200——
1984-03-30$1.55$1.5516,000——
1984-03-29$1.54$1.5422,400——
1984-03-28$1.54$1.5476,800——
1984-03-27$1.54$1.5412,800——
1984-03-26$1.55$1.5516,000——
1984-03-23$1.55$1.55614,400——
1984-03-22$1.55$1.5560,800——
1984-03-21$1.55$1.55960,000——
1984-03-20$1.56$1.56160,000——
1984-03-19$1.55$1.5570,400——
1984-03-16$1.58$1.58326,400——
1984-03-15$1.52$1.529,600——
1984-03-14$1.51$1.5128,800——
1984-03-13$1.50$1.50380,800——
1984-03-12$1.54$1.5464,000——
1984-03-09$1.55$1.5557,600——
1984-03-08$1.56$1.560——
1984-03-07$1.56$1.5635,200——
1984-03-06$1.57$1.5780,000——
1984-03-05$1.58$1.58227,200——
1984-03-02$1.59$1.5970,400——
1984-03-01$1.58$1.580——
1984-02-29$1.58$1.5832,000——
1984-02-28$1.57$1.5799,200——
1984-02-27$1.57$1.57489,600——
1984-02-24$1.54$1.54112,000——
1984-02-23$1.54$1.54115,200——
1984-02-22$1.56$1.566,400——
1984-02-21$1.56$1.5670,400——
1984-02-17$1.58$1.5844,800——
1984-02-16$1.56$1.56268,800——
1984-02-15$1.55$1.55192,000——
1984-02-14$1.55$1.5557,600——
1984-02-13$1.55$1.55144,000——
1984-02-10$1.54$1.54441,600——
1984-02-09$1.54$1.54124,800——
1984-02-08$1.56$1.56192,000——
1984-02-07$1.61$1.6157,600——
1984-02-06$1.64$1.6422,400——
1984-02-03$1.66$1.6692,800——
1984-02-02$1.66$1.66268,800——
1984-02-01$1.65$1.65432,000——
1984-01-31$1.64$1.64217,600——
1984-01-30$1.65$1.6551,200——
1984-01-27$1.67$1.67342,400——
1984-01-26$1.72$1.7232,000——
1984-01-25$1.72$1.7270,400——
1984-01-24$1.73$1.7348,000——
1984-01-23$1.75$1.7599,200——
1984-01-20$1.77$1.77252,800——
1984-01-19$1.78$1.78361,600——
1984-01-18$1.84$1.841,075,200——
1984-01-17$1.84$1.841,008,000——
1984-01-16$1.81$1.81297,600——
1984-01-13$1.81$1.81227,200——
1984-01-12$1.79$1.79281,600——
1984-01-11$1.78$1.78150,400——
1984-01-10$1.79$1.79492,800——
1984-01-09$1.77$1.7741,600——
1984-01-06$1.76$1.76246,400——
1984-01-05$1.74$1.74224,000——
1984-01-04$1.73$1.73211,200——
1984-01-03$1.74$1.7476,800——