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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$60.81$92.351,899,900——
2012-12-28$60.02$91.151,486,800——
2012-12-27$60.69$92.171,508,600——
2012-12-26$61.00$92.64862,500——
2012-12-24$61.08$92.76403,300——
2012-12-21$61.29$93.083,489,500——
2012-12-20$61.89$93.991,683,500——
2012-12-19$61.39$93.232,433,400——
2012-12-18$61.79$93.844,373,200——
2012-12-17$60.26$91.523,492,600——
2012-12-14$59.82$90.855,492,500——
2012-12-13$62.05$93.662,414,800——
2012-12-12$62.11$93.752,710,000——
2012-12-11$61.86$93.372,620,200——
2012-12-10$61.97$93.543,146,800——
2012-12-07$61.17$92.332,612,400——
2012-12-06$61.55$92.902,992,000——
2012-12-05$61.71$93.142,621,800——
2012-12-04$61.16$92.311,319,400——
2012-12-03$61.07$92.181,981,000——
2012-11-30$61.57$92.934,019,600——
2012-11-29$61.83$93.322,164,200——
2012-11-28$61.46$92.772,617,900——
2012-11-27$60.54$91.382,402,700——
2012-11-26$60.54$91.381,598,500——
2012-11-23$60.62$91.50709,300——
2012-11-21$59.77$90.221,571,900——
2012-11-20$59.85$90.341,814,300——
2012-11-19$59.55$89.882,858,300——
2012-11-16$58.87$88.864,401,300——
2012-11-15$58.75$88.684,620,500——
2012-11-14$59.55$89.882,516,800——
2012-11-13$60.83$91.821,810,900——
2012-11-12$60.91$91.941,450,900——
2012-11-09$60.44$91.232,094,900——
2012-11-08$60.35$91.093,426,300——
2012-11-07$61.74$93.192,100,300——
2012-11-06$62.95$95.022,221,000——
2012-11-05$62.33$94.081,962,500——
2012-11-02$62.02$93.612,116,100——
2012-11-01$62.12$93.762,920,500——
2012-10-31$61.33$92.572,746,000——
2012-10-26$60.27$90.971,937,200——
2012-10-25$60.47$91.271,584,700——
2012-10-24$60.14$90.772,410,100——
2012-10-23$60.73$91.664,570,800——
2012-10-22$60.56$91.412,870,100——
2012-10-19$60.79$91.754,595,100——
2012-10-18$60.75$91.694,004,400——
2012-10-17$60.18$90.831,889,900——
2012-10-16$59.61$89.971,743,300——
2012-10-15$58.87$88.862,324,500——
2012-10-12$58.55$88.372,130,300——
2012-10-11$58.43$88.191,504,700——
2012-10-10$58.28$87.972,512,700——
2012-10-09$59.07$89.162,808,400——
2012-10-08$60.39$91.151,573,100——
2012-10-05$60.66$91.562,160,200——
2012-10-04$60.60$91.472,764,900——
2012-10-03$59.86$90.352,995,200——
2012-10-02$58.81$88.772,951,400——
2012-10-01$59.57$89.912,604,600——
2012-09-28$59.47$89.762,484,700——
2012-09-27$59.16$89.292,878,400——
2012-09-26$58.66$88.543,503,000——
2012-09-25$59.75$89.612,603,000——
2012-09-24$60.62$90.922,529,500——
2012-09-21$60.81$91.208,844,000——
2012-09-20$61.08$91.613,538,100——
2012-09-19$61.20$91.794,805,900——
2012-09-18$61.33$91.983,378,900——
2012-09-17$61.18$91.763,091,500——
2012-09-14$61.12$91.674,593,700——
2012-09-13$61.37$92.042,999,500——
2012-09-12$61.08$91.612,821,500——
2012-09-11$60.32$90.473,154,200——
2012-09-10$60.39$90.572,937,100——
2012-09-07$60.60$90.893,063,900——
2012-09-06$59.71$89.554,257,300——
2012-09-05$58.45$87.662,661,100——
2012-09-04$58.92$88.372,889,100——
2012-08-31$59.29$88.922,560,300——
2012-08-30$58.92$88.371,952,300——
2012-08-29$59.28$88.911,897,700——
2012-08-28$59.34$89.002,745,800——
2012-08-27$60.10$90.142,883,800——
2012-08-24$59.68$89.514,707,700——
2012-08-23$58.88$88.312,548,000——
2012-08-22$58.76$88.132,534,300——
2012-08-21$59.08$88.612,610,000——
2012-08-20$59.28$88.912,837,800——
2012-08-17$60.00$89.993,798,600——
2012-08-16$59.67$89.493,969,500——
2012-08-15$57.60$86.391,241,300——
2012-08-14$57.20$85.791,511,000——
2012-08-13$57.61$86.402,025,600——
2012-08-10$57.31$85.951,704,900——
2012-08-09$56.80$85.191,894,100——
2012-08-08$56.88$85.312,467,900——
2012-08-07$56.52$84.771,922,100——
2012-08-06$55.57$83.341,695,800——
2012-08-03$55.62$83.422,663,800——
2012-08-02$53.68$80.512,335,300——
2012-08-01$53.99$80.972,697,400——
2012-07-31$54.34$81.503,027,500——
2012-07-30$54.58$81.863,145,400——
2012-07-27$55.27$82.893,966,500——
2012-07-26$53.56$80.333,482,600——
2012-07-25$52.70$79.043,763,200——
2012-07-24$52.29$78.424,704,100——
2012-07-23$53.57$80.344,743,700——
2012-07-20$53.29$79.923,761,200——
2012-07-19$53.64$80.454,027,800——
2012-07-18$52.74$79.104,922,100——
2012-07-17$50.50$75.743,152,300——
2012-07-16$50.45$75.663,365,500——
2012-07-13$50.75$76.112,676,700——
2012-07-12$50.04$75.053,588,200——
2012-07-11$50.29$75.424,577,900——
2012-07-10$51.23$76.834,137,000——
2012-07-09$52.30$78.443,715,200——
2012-07-06$52.06$78.082,589,400——
2012-07-05$52.71$79.052,381,800——
2012-07-03$52.52$78.772,278,000——
2012-07-02$52.06$78.084,031,800——
2012-06-29$52.89$79.322,888,000——
2012-06-28$50.94$76.403,688,500——
2012-06-27$51.59$77.372,843,500——
2012-06-26$51.89$77.282,917,200——
2012-06-25$52.26$77.832,941,800——
2012-06-22$53.67$79.933,544,300——
2012-06-21$53.19$79.224,725,300——
2012-06-20$54.93$81.812,621,700——
2012-06-19$55.42$82.542,822,700——
2012-06-18$54.43$81.072,727,600——
2012-06-15$54.48$81.144,060,400——
2012-06-14$54.08$80.554,451,000——
2012-06-13$54.52$81.205,693,900——
2012-06-12$55.48$82.633,219,400——
2012-06-11$55.02$81.953,221,000——
2012-06-08$56.01$83.422,963,700——
2012-06-07$55.86$83.205,769,400——
2012-06-06$55.29$82.353,491,200——
2012-06-05$54.19$80.713,980,800——
2012-06-04$54.41$81.044,681,600——
2012-06-01$54.85$81.695,064,100——
2012-05-31$56.15$83.634,782,700——
2012-05-30$56.00$83.403,761,800——
2012-05-29$57.20$85.194,422,800——
2012-05-25$56.29$83.846,119,900——
2012-05-24$55.75$83.034,060,700——
2012-05-23$55.10$82.063,235,100——
2012-05-22$54.64$81.382,080,800——
2012-05-21$54.39$81.012,466,600——
2012-05-18$53.55$79.763,740,600——
2012-05-17$53.77$80.084,416,200——
2012-05-16$54.89$81.753,464,500——
2012-05-15$55.37$82.472,448,000——
2012-05-14$55.78$83.082,613,200——
2012-05-11$56.39$83.992,144,200——
2012-05-10$56.33$83.902,879,000——
2012-05-09$55.78$83.083,306,300——
2012-05-08$56.53$84.193,053,500——
2012-05-07$56.76$84.542,496,400——
2012-05-04$56.43$84.052,280,400——
2012-05-03$57.33$85.391,989,300——
2012-05-02$57.73$85.982,225,200——
2012-05-01$57.37$85.452,023,700——
2012-04-30$57.38$85.461,887,000——
2012-04-27$58.11$86.552,106,000——
2012-04-26$57.60$85.792,032,400——
2012-04-25$57.55$85.714,123,300——
2012-04-24$56.68$84.423,290,900——
2012-04-23$55.22$82.243,514,700——
2012-04-20$55.79$83.093,765,900——
2012-04-19$55.41$82.533,159,600——
2012-04-18$55.92$83.292,135,600——
2012-04-17$55.77$83.063,184,000——
2012-04-16$55.15$82.144,100,500——
2012-04-13$54.82$81.654,757,900——
2012-04-12$56.69$84.432,089,800——
2012-04-11$55.36$82.452,744,000——
2012-04-10$54.75$81.542,847,200——
2012-04-09$55.51$82.672,072,300——
2012-04-05$56.31$83.871,819,000——
2012-04-04$56.41$84.022,275,500——
2012-04-03$56.94$84.802,376,000——
2012-04-02$57.17$85.152,879,900——
2012-03-30$57.12$85.072,038,800——
2012-03-29$56.80$84.601,999,000——
2012-03-28$56.77$84.552,313,200——
2012-03-27$57.80$85.551,741,200——
2012-03-26$57.83$85.591,880,900——
2012-03-23$56.91$84.232,009,900——
2012-03-22$56.58$83.742,456,000——
2012-03-21$57.13$84.561,720,100——
2012-03-20$57.19$84.651,827,500——
2012-03-19$58.08$85.962,188,800——
2012-03-16$57.91$85.713,272,200——
2012-03-15$57.88$85.672,803,600——
2012-03-14$56.95$84.292,584,000——
2012-03-13$56.69$83.912,738,800——
2012-03-12$55.66$82.382,078,600——
2012-03-09$55.44$82.062,127,700——
2012-03-08$54.98$81.382,421,600——
2012-03-07$54.24$80.284,799,700——
2012-03-06$53.62$79.364,456,100——
2012-03-05$55.36$81.942,153,600——
2012-03-02$55.50$82.152,118,900——
2012-03-01$55.88$82.712,698,500——
2012-02-29$55.69$82.433,208,000——
2012-02-28$56.01$82.902,015,800——
2012-02-27$56.27$83.282,456,400——
2012-02-24$55.92$82.772,264,200——
2012-02-23$56.34$83.393,022,400——
2012-02-22$56.22$83.211,904,000——
2012-02-21$56.56$83.712,184,900——
2012-02-17$56.19$83.172,410,000——
2012-02-16$56.42$83.512,423,200——
2012-02-15$55.44$82.061,690,700——
2012-02-14$55.97$82.842,559,800——
2012-02-13$55.95$82.812,804,600——
2012-02-10$55.71$82.462,005,700——
2012-02-09$56.34$83.392,684,700——
2012-02-08$56.00$82.892,613,600——
2012-02-07$55.79$82.572,225,000——
2012-02-06$55.58$82.263,083,500——
2012-02-03$55.60$82.292,896,700——
2012-02-02$54.98$81.383,014,000——
2012-02-01$54.90$81.265,174,900——
2012-01-31$53.03$78.495,015,000——
2012-01-30$53.20$78.744,684,200——
2012-01-27$52.77$78.102,981,000——
2012-01-26$53.01$78.462,924,000——
2012-01-25$52.82$78.182,643,500——
2012-01-24$51.93$76.861,900,600——
2012-01-23$51.55$76.302,557,700——
2012-01-20$51.47$76.183,488,300——
2012-01-19$51.22$75.813,669,700——
2012-01-18$50.70$75.045,000,300——
2012-01-17$50.96$75.435,960,200——
2012-01-13$49.37$73.072,331,000——
2012-01-12$49.50$73.262,345,300——
2012-01-11$49.05$72.602,050,000——
2012-01-10$48.68$72.053,422,700——
2012-01-09$47.88$70.871,958,600——
2012-01-06$47.79$70.736,990,800——
2012-01-05$48.40$71.641,904,900——
2012-01-04$48.28$71.461,806,600——
2012-01-03$48.03$71.092,370,000——