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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$29.00$33.681,404,000——
1998-12-30$30.06$34.91527,600——
1998-12-29$30.25$35.13622,200——
1998-12-28$30.06$34.82757,000——
1998-12-24$30.13$34.90326,800——
1998-12-23$30.72$35.58868,600——
1998-12-22$29.38$34.03653,800——
1998-12-21$29.81$34.531,508,200——
1998-12-18$29.00$33.592,595,200——
1998-12-17$27.78$32.181,021,000——
1998-12-16$27.75$32.15869,400——
1998-12-15$28.28$32.761,530,800——
1998-12-14$28.56$33.091,124,400——
1998-12-11$29.00$33.591,330,800——
1998-12-10$29.66$34.35876,000——
1998-12-09$29.72$34.431,174,600——
1998-12-08$29.81$34.531,765,600——
1998-12-07$30.50$35.33548,800——
1998-12-04$30.91$35.80708,000——
1998-12-03$30.78$35.66738,200——
1998-12-02$31.69$36.71550,400——
1998-12-01$32.16$37.25442,000——
1998-11-30$31.78$36.82666,600——
1998-11-27$32.78$37.97104,800——
1998-11-25$32.94$38.15541,600——
1998-11-24$33.09$38.34514,000——
1998-11-23$32.53$37.68456,000——
1998-11-20$32.31$37.43431,400——
1998-11-19$32.22$37.32594,800——
1998-11-18$31.84$36.89648,000——
1998-11-17$31.72$36.741,286,600——
1998-11-16$32.16$37.251,262,000——
1998-11-13$31.50$36.492,055,400——
1998-11-12$32.66$37.831,336,200——
1998-11-11$31.97$37.03663,400——
1998-11-10$32.13$37.21773,000——
1998-11-09$31.63$36.63569,600——
1998-11-06$32.47$37.61955,000——
1998-11-05$33.00$38.23703,600——
1998-11-04$33.19$38.44819,200——
1998-11-03$32.72$37.901,223,200——
1998-11-02$32.78$37.97967,800——
1998-10-30$32.06$37.141,007,800——
1998-10-29$32.72$37.901,004,000——
1998-10-28$31.91$36.961,071,000——
1998-10-27$32.00$37.071,882,400——
1998-10-26$31.03$35.95965,400——
1998-10-23$29.88$34.611,099,600——
1998-10-22$31.25$36.20400,200——
1998-10-21$31.09$36.02396,600——
1998-10-20$31.00$35.91793,000——
1998-10-19$30.13$34.90784,000——
1998-10-16$29.41$34.061,301,400——
1998-10-15$28.25$32.72806,400——
1998-10-14$27.88$32.29580,800——
1998-10-13$28.16$32.62674,200——
1998-10-12$28.25$32.72541,800——
1998-10-09$26.75$30.99590,800——
1998-10-08$26.63$30.841,016,200——
1998-10-07$26.91$31.17688,600——
1998-10-06$26.09$30.23574,000——
1998-10-05$26.50$30.70955,000——
1998-10-02$26.03$30.15690,000——
1998-10-01$26.13$30.261,244,800——
1998-09-30$27.25$31.57872,600——
1998-09-29$27.25$31.571,074,400——
1998-09-28$27.28$31.60386,600——
1998-09-25$26.78$30.94757,400——
1998-09-24$27.75$32.06844,200——
1998-09-23$28.72$33.171,789,000——
1998-09-22$26.97$31.151,477,800——
1998-09-21$25.22$29.131,325,000——
1998-09-18$25.03$28.922,433,800——
1998-09-17$24.56$28.37956,800——
1998-09-16$24.69$28.522,644,200——
1998-09-15$24.13$27.871,380,600——
1998-09-14$24.41$28.192,507,000——
1998-09-11$22.69$26.211,189,600——
1998-09-10$22.97$26.531,043,200——
1998-09-09$23.91$27.621,452,400——
1998-09-08$23.91$27.623,996,200——
1998-09-04$23.38$27.001,744,600——
1998-09-03$23.75$27.441,485,000——
1998-09-02$24.59$28.411,263,600——
1998-09-01$24.53$28.341,900,400——
1998-08-31$24.22$27.981,057,800——
1998-08-28$25.97$30.00885,400——
1998-08-27$26.22$30.291,619,800——
1998-08-26$28.03$32.38919,000——
1998-08-25$29.09$33.61759,800——
1998-08-24$29.28$33.82977,400——
1998-08-21$28.59$33.031,171,800——
1998-08-20$28.66$33.101,038,400——
1998-08-19$28.53$32.961,235,800——
1998-08-18$27.97$32.31608,800——
1998-08-17$27.69$31.98603,000——
1998-08-14$27.34$31.591,326,000——
1998-08-13$27.53$31.80582,000——
1998-08-12$27.44$31.69972,600——
1998-08-11$27.00$31.191,166,800——
1998-08-10$26.91$31.081,017,600——
1998-08-07$27.22$31.441,790,000——
1998-08-06$26.50$30.611,362,800——
1998-08-05$26.66$30.791,773,600——
1998-08-04$27.00$31.191,316,400——
1998-08-03$28.06$32.42922,400——
1998-07-31$28.03$32.381,013,400——
1998-07-30$28.84$33.321,400,000——
1998-07-29$28.50$32.921,417,600——
1998-07-28$28.81$33.281,750,600——
1998-07-27$29.44$34.011,567,400——
1998-07-24$30.00$34.65850,200——
1998-07-23$30.03$34.691,459,400——
1998-07-22$30.56$35.301,590,600——
1998-07-21$31.13$35.952,814,200——
1998-07-20$32.53$37.581,001,400——
1998-07-17$33.59$38.81389,600——
1998-07-16$34.19$39.49380,800——
1998-07-15$34.06$39.35673,200——
1998-07-14$33.72$38.95396,000——
1998-07-13$33.19$38.34277,400——
1998-07-10$33.69$38.91478,600——
1998-07-09$33.38$38.55569,000——
1998-07-08$33.88$39.13490,800——
1998-07-07$33.75$38.99351,200——
1998-07-06$34.00$39.28764,600——
1998-07-02$33.78$39.02455,600——
1998-07-01$34.16$39.46745,800——
1998-06-30$33.34$38.521,024,600——
1998-06-29$32.69$37.76615,800——
1998-06-26$32.38$37.40925,000——
1998-06-25$32.09$37.07677,600——
1998-06-24$32.66$37.72671,400——
1998-06-23$33.03$38.161,167,400——
1998-06-22$32.53$37.58629,600——
1998-06-19$33.25$38.41552,000——
1998-06-18$33.97$39.24510,000——
1998-06-17$33.88$39.13819,000——
1998-06-16$33.06$38.12802,000——
1998-06-15$32.72$37.73675,000——
1998-06-12$32.53$37.51669,200——
1998-06-11$32.31$37.26575,200——
1998-06-10$33.75$38.92634,400——
1998-06-09$33.09$38.16415,800——
1998-06-08$33.44$38.56442,400——
1998-06-05$32.97$38.02461,000——
1998-06-04$32.72$37.73509,200——
1998-06-03$32.91$37.94444,000——
1998-06-02$32.72$37.73493,800——
1998-06-01$32.75$37.76592,600——
1998-05-29$33.00$38.05569,000——
1998-05-28$32.94$37.98751,800——
1998-05-27$33.00$38.05556,400——
1998-05-26$33.25$38.34487,000——
1998-05-22$34.31$39.56261,400——
1998-05-21$34.53$39.82588,200——
1998-05-20$35.22$40.61387,600——
1998-05-19$35.03$40.39496,000——
1998-05-18$34.63$39.92426,600——
1998-05-15$34.97$40.32744,200——
1998-05-14$35.91$41.40753,800——
1998-05-13$34.72$40.03465,200——
1998-05-12$34.28$39.53574,800——
1998-05-11$33.63$38.77474,400——
1998-05-08$33.56$38.70478,400——
1998-05-07$33.34$38.45661,600——
1998-05-06$34.19$39.42344,400——
1998-05-05$34.56$39.85512,000——
1998-05-04$34.31$39.56600,600——
1998-05-01$34.97$40.32382,400——
1998-04-30$35.25$40.65894,000——
1998-04-29$34.41$39.67619,600——
1998-04-28$33.84$39.02825,400——
1998-04-27$33.94$39.131,113,200——
1998-04-24$34.09$39.311,249,400——
1998-04-23$34.03$39.24709,400——
1998-04-22$34.16$39.38764,600——
1998-04-21$33.53$38.66897,800——
1998-04-20$32.38$37.33572,200——
1998-04-17$33.22$38.30705,000——
1998-04-16$31.81$36.68379,200——
1998-04-15$32.28$37.22758,000——
1998-04-14$32.72$37.731,023,400——
1998-04-13$31.84$36.721,152,000——
1998-04-09$31.53$36.36260,200——
1998-04-08$31.25$36.03846,600——
1998-04-07$31.75$36.61708,800——
1998-04-06$32.03$36.93492,600——
1998-04-03$32.66$37.65729,400——
1998-04-02$32.69$37.69606,200——
1998-04-01$32.22$37.15482,000——
1998-03-31$32.38$37.33541,000——
1998-03-30$31.66$36.50453,800——
1998-03-27$31.69$36.54693,600——
1998-03-26$32.09$36.94471,200——
1998-03-25$32.13$36.97858,400——
1998-03-24$31.25$35.97344,800——
1998-03-23$30.81$35.46386,400——
1998-03-20$30.91$35.57916,600——
1998-03-19$30.81$35.46940,000——
1998-03-18$30.88$35.53603,200——
1998-03-17$31.22$35.93936,800——
1998-03-16$31.53$36.29385,000——
1998-03-13$31.22$35.93349,800——
1998-03-12$30.88$35.53296,800——
1998-03-11$30.78$35.43304,800——
1998-03-10$30.84$35.50452,200——
1998-03-09$30.81$35.46606,800——
1998-03-06$31.00$35.68974,600——
1998-03-05$30.16$34.71635,600——
1998-03-04$30.66$35.28483,600——
1998-03-03$31.38$36.111,603,800——
1998-03-02$30.38$34.96768,400——
1998-02-27$29.97$34.49652,400——
1998-02-26$29.63$34.10659,600——
1998-02-25$29.16$33.561,169,200——
1998-02-24$28.50$32.80745,600——
1998-02-23$28.50$32.80465,200——
1998-02-20$28.56$32.87670,400——
1998-02-19$28.22$32.48282,600——
1998-02-18$28.59$32.91570,600——
1998-02-17$28.44$32.73571,000——
1998-02-13$28.28$32.55439,200——
1998-02-12$28.50$32.80664,600——
1998-02-11$28.03$32.26708,000——
1998-02-10$27.91$32.12660,800——
1998-02-09$28.00$32.23519,200——
1998-02-06$28.25$32.51493,400——
1998-02-05$28.13$32.37624,200——
1998-02-04$28.13$32.37443,800——
1998-02-03$28.47$32.76362,800——
1998-02-02$28.50$32.80985,000——
1998-01-30$27.81$32.01735,400——
1998-01-29$28.66$32.98886,000——
1998-01-28$28.28$32.55481,400——
1998-01-27$28.19$32.44465,400——
1998-01-26$28.03$32.26397,800——
1998-01-23$28.03$32.26596,200——
1998-01-22$28.06$32.30636,200——
1998-01-21$28.22$32.48572,200——
1998-01-20$28.97$33.34737,800——
1998-01-16$27.88$32.08677,200——
1998-01-15$27.44$31.58859,000——
1998-01-14$27.81$32.011,832,000——
1998-01-13$26.31$30.281,169,800——
1998-01-12$26.66$30.68986,800——
1998-01-09$26.78$30.82667,000——
1998-01-08$27.84$32.051,014,600——
1998-01-07$28.84$33.20838,400——
1998-01-06$29.28$33.70736,000——
1998-01-05$29.69$34.17655,200——
1998-01-02$29.75$34.24465,400——