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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$46.71$69.141,313,000——
2011-12-29$46.91$69.431,500,100——
2011-12-28$46.41$68.691,847,700——
2011-12-27$47.87$70.321,093,900——
2011-12-23$47.72$70.101,563,500——
2011-12-22$46.97$69.002,422,000——
2011-12-21$46.70$68.604,179,500——
2011-12-20$47.23$69.382,807,000——
2011-12-19$45.62$67.013,307,800——
2011-12-16$46.00$67.575,745,900——
2011-12-15$45.75$67.212,567,200——
2011-12-14$45.82$67.314,168,000——
2011-12-13$46.43$68.203,789,300——
2011-12-12$46.76$68.692,926,100——
2011-12-09$47.13$69.233,034,100——
2011-12-08$46.32$68.044,231,900——
2011-12-07$47.51$69.798,082,500——
2011-12-06$47.19$69.323,059,500——
2011-12-05$47.03$69.094,440,100——
2011-12-02$45.95$67.505,096,000——
2011-12-01$45.12$66.282,838,100——
2011-11-30$45.44$66.756,398,100——
2011-11-29$43.39$63.744,092,500——
2011-11-28$43.70$64.193,003,400——
2011-11-25$42.58$62.551,302,300——
2011-11-23$42.50$62.432,710,300——
2011-11-22$44.05$64.712,717,100——
2011-11-21$43.79$64.333,092,300——
2011-11-18$44.94$66.023,535,100——
2011-11-17$44.38$65.193,618,800——
2011-11-16$45.44$66.754,207,200——
2011-11-15$46.24$67.928,102,200——
2011-11-14$46.34$68.073,247,200——
2011-11-11$46.93$68.943,551,700——
2011-11-10$46.19$67.855,612,100——
2011-11-09$46.14$67.786,247,700——
2011-11-08$48.98$71.954,518,400——
2011-11-07$49.72$73.042,871,900——
2011-11-04$49.23$72.322,630,200——
2011-11-03$49.52$72.744,094,900——
2011-11-02$47.86$70.303,392,000——
2011-11-01$46.65$68.534,627,100——
2011-10-31$48.63$71.446,078,300——
2011-10-28$49.13$72.173,803,200——
2011-10-27$49.18$72.245,438,200——
2011-10-26$46.28$67.984,752,900——
2011-10-25$45.65$67.065,355,000——
2011-10-24$48.23$70.853,174,600——
2011-10-21$47.36$69.573,254,100——
2011-10-20$46.53$68.352,705,900——
2011-10-19$46.21$67.882,211,300——
2011-10-18$46.82$68.783,803,000——
2011-10-17$45.43$66.732,602,400——
2011-10-14$46.89$68.882,722,600——
2011-10-13$45.69$67.122,389,000——
2011-10-12$46.02$67.603,185,600——
2011-10-11$44.74$65.723,291,900——
2011-10-10$44.99$66.092,329,000——
2011-10-07$43.15$63.394,907,800——
2011-10-06$43.85$64.415,065,200——
2011-10-05$42.85$62.954,469,800——
2011-10-04$41.85$61.485,000,000——
2011-10-03$40.15$58.984,906,100——
2011-09-30$41.60$61.114,178,400——
2011-09-29$43.20$63.463,867,200——
2011-09-28$42.96$63.113,678,800——
2011-09-27$44.96$65.523,067,300——
2011-09-26$44.08$64.233,702,300——
2011-09-23$42.66$62.164,468,900——
2011-09-22$42.08$61.327,108,300——
2011-09-21$43.65$63.614,734,100——
2011-09-20$45.00$65.573,629,500——
2011-09-19$45.11$65.733,652,100——
2011-09-16$45.39$66.144,960,800——
2011-09-15$45.60$66.453,622,700——
2011-09-14$44.80$65.285,174,000——
2011-09-13$43.41$63.264,310,800——
2011-09-12$42.36$61.734,648,800——
2011-09-09$42.51$61.954,226,000——
2011-09-08$44.15$64.343,272,300——
2011-09-07$45.00$65.573,549,000——
2011-09-06$43.40$63.244,540,500——
2011-09-02$43.67$63.643,966,600——
2011-09-01$45.21$65.885,124,500——
2011-08-31$46.54$67.823,761,200——
2011-08-30$46.42$67.643,931,800——
2011-08-29$46.45$67.692,708,400——
2011-08-26$44.79$65.274,798,300——
2011-08-25$43.57$63.496,498,800——
2011-08-24$44.73$65.184,863,500——
2011-08-23$43.83$63.875,919,100——
2011-08-22$42.04$61.266,677,800——
2011-08-19$41.36$60.277,705,700——
2011-08-18$41.42$60.368,271,600——
2011-08-17$44.05$64.194,732,100——
2011-08-16$44.77$65.244,400,000——
2011-08-15$45.29$66.005,269,100——
2011-08-12$45.09$65.715,034,900——
2011-08-11$44.83$65.336,940,500——
2011-08-10$42.32$61.6710,189,900——
2011-08-09$44.38$64.6711,071,900——
2011-08-08$42.90$62.518,200,500——
2011-08-05$46.33$67.519,731,700——
2011-08-04$46.50$67.766,749,900——
2011-08-03$48.87$71.217,930,300——
2011-08-02$48.34$70.446,119,600——
2011-08-01$49.90$72.715,047,500——
2011-07-29$49.80$72.577,215,800——
2011-07-28$49.79$72.557,165,100——
2011-07-27$50.72$73.917,590,500——
2011-07-26$52.34$76.2712,866,100——
2011-07-25$57.01$83.073,171,700——
2011-07-22$56.97$83.021,947,500——
2011-07-21$56.96$83.003,304,100——
2011-07-20$56.58$82.451,758,000——
2011-07-19$56.62$82.512,725,100——
2011-07-18$56.33$82.082,243,100——
2011-07-15$57.09$83.192,902,400——
2011-07-14$56.82$82.802,587,500——
2011-07-13$57.72$84.112,308,600——
2011-07-12$57.60$83.933,195,300——
2011-07-11$58.14$84.723,448,200——
2011-07-08$58.91$85.842,948,900——
2011-07-07$59.02$86.003,128,000——
2011-07-06$58.12$84.692,496,300——
2011-07-05$57.65$84.012,996,300——
2011-07-01$57.61$83.953,097,000——
2011-06-30$56.49$82.323,313,600——
2011-06-29$55.18$80.412,648,700——
2011-06-28$54.99$80.132,631,600——
2011-06-27$54.75$79.291,792,600——
2011-06-24$54.35$78.712,311,000——
2011-06-23$54.88$79.474,160,400——
2011-06-22$55.44$80.293,356,600——
2011-06-21$55.54$80.432,786,100——
2011-06-20$54.62$79.103,625,100——
2011-06-17$54.93$79.552,988,400——
2011-06-16$54.64$79.132,421,600——
2011-06-15$54.30$78.633,974,100——
2011-06-14$55.55$80.442,586,700——
2011-06-13$54.55$79.002,059,500——
2011-06-10$54.64$79.132,864,400——
2011-06-09$55.34$80.142,259,300——
2011-06-08$55.14$79.854,249,600——
2011-06-07$55.71$80.683,159,400——
2011-06-06$55.77$80.762,386,300——
2011-06-03$56.08$81.213,466,800——
2011-06-02$56.49$81.812,633,400——
2011-06-01$56.26$81.474,885,300——
2011-05-31$57.32$83.013,934,000——
2011-05-27$57.04$82.602,768,400——
2011-05-26$56.99$82.532,333,600——
2011-05-25$57.04$82.603,043,800——
2011-05-24$56.51$81.832,202,600——
2011-05-23$56.54$81.883,048,800——
2011-05-20$57.09$82.673,301,000——
2011-05-19$57.65$83.492,833,900——
2011-05-18$57.75$83.632,503,300——
2011-05-17$56.98$82.523,701,500——
2011-05-16$57.41$83.143,247,800——
2011-05-13$57.95$83.923,478,800——
2011-05-12$58.33$84.472,385,500——
2011-05-11$58.09$84.123,052,800——
2011-05-10$58.29$84.413,193,300——
2011-05-09$58.01$84.012,547,000——
2011-05-06$58.15$84.213,571,100——
2011-05-05$57.40$83.122,697,200——
2011-05-04$57.76$83.653,035,400——
2011-05-03$58.31$84.446,313,100——
2011-05-02$58.03$84.042,496,800——
2011-04-29$58.41$84.592,567,400——
2011-04-28$58.34$84.494,288,400——
2011-04-27$57.67$83.514,068,200——
2011-04-26$57.73$83.607,000,100——
2011-04-25$54.41$78.792,808,300——
2011-04-21$54.07$78.301,566,800——
2011-04-20$53.86$78.002,455,700——
2011-04-19$52.90$76.612,293,800——
2011-04-18$52.60$76.172,442,400——
2011-04-15$53.31$77.202,765,800——
2011-04-14$53.19$77.032,006,800——
2011-04-13$53.31$77.202,313,800——
2011-04-12$53.60$77.622,585,700——
2011-04-11$54.32$78.662,096,500——
2011-04-08$54.33$78.682,729,400——
2011-04-07$54.33$78.681,845,200——
2011-04-06$54.45$78.851,867,000——
2011-04-05$54.49$78.912,053,300——
2011-04-04$54.75$79.292,351,600——
2011-04-01$54.15$78.423,129,400——
2011-03-31$53.72$77.793,396,100——
2011-03-30$53.55$77.553,890,400——
2011-03-29$54.41$78.792,301,600——
2011-03-28$54.27$78.103,355,400——
2011-03-25$54.97$79.113,369,100——
2011-03-24$55.00$79.152,112,100——
2011-03-23$54.67$78.672,524,500——
2011-03-22$54.73$78.761,950,900——
2011-03-21$55.00$79.152,609,800——
2011-03-18$54.00$77.713,522,300——
2011-03-17$53.75$77.352,603,200——
2011-03-16$53.06$76.363,723,900——
2011-03-15$53.97$77.673,978,500——
2011-03-14$54.36$78.232,095,400——
2011-03-11$54.61$78.592,039,900——
2011-03-10$54.38$78.262,908,700——
2011-03-09$55.85$80.372,538,200——
2011-03-08$55.71$80.173,201,000——
2011-03-07$54.77$78.822,560,500——
2011-03-04$54.89$78.992,460,800——
2011-03-03$55.04$79.212,227,700——
2011-03-02$54.02$77.742,546,600——
2011-03-01$53.47$76.952,605,300——
2011-02-28$54.10$77.852,325,300——
2011-02-25$53.56$77.082,818,900——
2011-02-24$53.22$76.592,083,900——
2011-02-23$53.02$76.303,171,100——
2011-02-22$53.34$76.763,257,500——
2011-02-18$54.90$79.012,663,200——
2011-02-17$54.94$79.061,424,300——
2011-02-16$54.81$78.882,628,500——
2011-02-15$54.42$78.313,512,800——
2011-02-14$55.72$80.191,541,900——
2011-02-11$55.81$80.311,776,500——
2011-02-10$55.71$80.172,436,400——
2011-02-09$54.95$79.081,838,100——
2011-02-08$55.27$79.542,556,500——
2011-02-07$55.23$79.483,814,400——
2011-02-04$54.25$78.072,913,900——
2011-02-03$53.34$76.763,189,400——
2011-02-02$53.53$77.032,670,700——
2011-02-01$53.55$77.065,494,300——
2011-01-31$53.49$76.986,107,900——
2011-01-28$54.71$78.733,124,700——
2011-01-27$55.29$79.572,547,100——
2011-01-26$55.43$79.772,800,500——
2011-01-25$54.91$79.023,383,600——
2011-01-24$55.50$79.873,525,600——
2011-01-21$54.71$78.737,141,700——
2011-01-20$54.23$78.043,945,800——
2011-01-19$55.01$79.164,601,900——
2011-01-18$56.15$80.802,147,600——
2011-01-14$55.96$80.532,504,200——
2011-01-13$55.76$80.242,643,500——
2011-01-12$55.44$79.783,274,700——
2011-01-11$54.46$78.372,410,900——
2011-01-10$54.37$78.242,127,500——
2011-01-07$54.00$77.712,297,000——
2011-01-06$54.25$78.071,967,000——
2011-01-05$54.33$78.192,783,700——
2011-01-04$54.06$77.803,465,200——
2011-01-03$54.39$78.273,156,300——