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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$179.63$319.86816,100——
2019-12-30$179.91$320.36732,700——
2019-12-27$181.13$320.63616,500——
2019-12-26$181.28$320.89471,300——
2019-12-24$180.18$318.94272,200——
2019-12-23$181.07$320.52807,800——
2019-12-20$180.31$319.172,683,100——
2019-12-19$178.46$315.901,043,800——
2019-12-18$178.89$316.661,394,500——
2019-12-17$177.80$314.731,176,300——
2019-12-16$177.47$314.15881,900——
2019-12-13$177.27$313.791,102,500——
2019-12-12$179.10$317.03921,700——
2019-12-11$176.87$313.09995,800——
2019-12-10$174.45$308.80816,900——
2019-12-09$174.43$308.77733,400——
2019-12-06$174.19$308.34941,100——
2019-12-05$172.75$305.79979,800——
2019-12-04$171.64$303.831,326,500——
2019-12-03$170.71$302.181,309,500——
2019-12-02$172.08$304.611,221,600——
2019-11-29$174.33$308.59584,900——
2019-11-27$175.11$309.97730,900——
2019-11-26$175.37$310.431,102,400——
2019-11-25$175.18$310.09853,200——
2019-11-22$173.56$307.23630,400——
2019-11-21$172.62$305.56833,400——
2019-11-20$172.44$305.241,168,100——
2019-11-19$174.46$308.821,113,600——
2019-11-18$175.84$311.261,167,600——
2019-11-15$175.16$310.06758,200——
2019-11-14$173.66$307.40724,500——
2019-11-13$173.38$306.911,163,500——
2019-11-12$174.77$309.371,057,800——
2019-11-11$175.24$310.20777,200——
2019-11-08$176.41$312.271,011,600——
2019-11-07$176.51$312.451,013,000——
2019-11-06$177.55$314.291,225,000——
2019-11-05$176.18$311.861,648,300——
2019-11-04$175.50$310.661,310,200——
2019-11-01$172.79$305.861,523,200——
2019-10-31$168.58$298.411,610,600——
2019-10-30$170.21$301.301,095,600——
2019-10-29$172.43$305.231,357,600——
2019-10-28$169.94$300.822,469,700——
2019-10-25$171.81$304.132,709,500——
2019-10-24$160.13$283.451,460,700——
2019-10-23$161.63$286.11937,300——
2019-10-22$161.58$286.021,276,900——
2019-10-21$159.49$282.321,450,800——
2019-10-18$158.31$280.231,336,200——
2019-10-17$156.96$277.84647,500——
2019-10-16$155.76$275.721,017,500——
2019-10-15$155.77$275.74994,100——
2019-10-14$153.94$272.50667,900——
2019-10-11$154.53$273.541,785,700——
2019-10-10$149.90$265.34668,500——
2019-10-09$148.19$262.32700,300——
2019-10-08$146.40$259.151,088,000——
2019-10-07$150.20$265.88696,800——
2019-10-04$151.50$268.18679,800——
2019-10-03$149.83$265.22948,200——
2019-10-02$149.14$264.001,111,700——
2019-10-01$152.73$270.351,081,200——
2019-09-30$156.49$277.01821,600——
2019-09-27$154.94$274.27811,300——
2019-09-26$155.32$273.04896,100——
2019-09-25$154.61$271.80894,100——
2019-09-24$152.22$267.601,254,100——
2019-09-23$154.30$271.251,447,900——
2019-09-20$155.06$272.592,046,200——
2019-09-19$155.87$274.01661,000——
2019-09-18$157.30$276.53799,500——
2019-09-17$157.48$276.84915,500——
2019-09-16$156.79$275.631,459,800——
2019-09-13$159.77$280.871,224,600——
2019-09-12$159.85$281.011,822,200——
2019-09-11$159.54$280.461,274,000——
2019-09-10$157.36$276.631,486,700——
2019-09-09$153.71$270.211,056,300——
2019-09-06$152.49$268.07957,600——
2019-09-05$151.48$266.291,258,000——
2019-09-04$146.79$258.05992,800——
2019-09-03$145.06$255.011,352,300——
2019-08-30$149.86$263.451,330,400——
2019-08-29$148.15$260.441,253,200——
2019-08-28$145.30$255.431,330,400——
2019-08-27$145.00$254.901,291,200——
2019-08-26$145.30$255.431,543,900——
2019-08-23$146.36$257.291,449,800——
2019-08-22$151.81$266.87691,000——
2019-08-21$152.13$267.44785,400——
2019-08-20$152.16$267.491,009,100——
2019-08-19$153.03$269.021,124,800——
2019-08-16$150.22$264.08926,300——
2019-08-15$146.62$257.75942,600——
2019-08-14$146.59$257.701,265,500——
2019-08-13$151.88$267.001,219,400——
2019-08-12$147.86$259.931,127,000——
2019-08-09$149.53$262.87966,300——
2019-08-08$150.85$265.19970,300——
2019-08-07$149.02$261.971,393,400——
2019-08-06$148.98$261.901,536,000——
2019-08-05$146.68$257.862,016,200——
2019-08-02$151.67$266.631,761,300——
2019-08-01$151.41$266.171,709,700——
2019-07-31$154.23$271.131,182,300——
2019-07-30$155.89$274.051,552,200——
2019-07-29$155.74$273.781,697,600——
2019-07-26$155.63$273.592,869,100——
2019-07-25$158.64$278.882,054,400——
2019-07-24$158.71$279.001,427,400——
2019-07-23$156.93$275.871,874,700——
2019-07-22$151.92$267.07994,100——
2019-07-19$151.28$265.941,402,700——
2019-07-18$150.00$263.69955,400——
2019-07-17$150.32$264.251,273,000——
2019-07-16$153.45$269.761,512,900——
2019-07-15$151.26$265.91869,800——
2019-07-12$151.48$266.291,184,200——
2019-07-11$146.87$258.191,308,200——
2019-07-10$146.15$256.921,255,000——
2019-07-09$146.41$257.381,456,100——
2019-07-08$146.24$257.081,033,500——
2019-07-05$147.98$260.141,063,400——
2019-07-03$150.10$263.87688,500——
2019-07-02$149.74$263.24898,500——
2019-07-01$151.55$266.421,041,800——
2019-06-28$150.81$265.121,616,000——
2019-06-27$149.08$262.08811,800——
2019-06-26$150.07$262.061,368,200——
2019-06-25$150.82$263.371,085,200——
2019-06-24$152.05$265.511,062,800——
2019-06-21$151.93$265.311,484,300——
2019-06-20$152.18$265.741,051,200——
2019-06-19$149.54$261.13890,300——
2019-06-18$149.21$260.561,074,100——
2019-06-17$147.39$257.38782,200——
2019-06-14$149.05$260.281,090,500——
2019-06-13$151.98$265.39844,300——
2019-06-12$150.50$262.811,254,900——
2019-06-11$152.40$266.131,157,400——
2019-06-10$152.22$265.811,126,500——
2019-06-07$151.14$263.931,273,400——
2019-06-06$148.05$258.53999,900——
2019-06-05$147.17$256.991,006,100——
2019-06-04$145.17$253.501,736,100——
2019-06-03$140.26$244.931,734,300——
2019-05-31$139.64$243.842,070,600——
2019-05-30$140.86$245.971,480,400——
2019-05-29$141.41$246.941,726,400——
2019-05-28$142.39$248.653,252,300——
2019-05-24$145.72$254.461,041,400——
2019-05-23$146.29$255.461,986,200——
2019-05-22$149.96$261.87872,000——
2019-05-21$151.21$264.05889,700——
2019-05-20$149.42$260.921,014,600——
2019-05-17$150.60$262.981,233,000——
2019-05-16$152.47$266.251,018,300——
2019-05-15$150.94$263.581,995,900——
2019-05-14$148.95$260.101,279,400——
2019-05-13$147.69$257.901,879,100——
2019-05-10$152.76$266.751,038,400——
2019-05-09$151.56$264.661,421,800——
2019-05-08$151.13$263.911,009,600——
2019-05-07$151.64$264.801,661,300——
2019-05-06$155.33$271.24816,000——
2019-05-03$157.41$274.87669,800——
2019-05-02$154.60$269.971,017,700——
2019-05-01$154.35$269.531,422,600——
2019-04-30$155.63$271.771,685,400——
2019-04-29$155.01$270.681,103,300——
2019-04-26$153.59$268.201,548,200——
2019-04-25$151.21$264.052,554,000——
2019-04-24$156.81$273.831,690,400——
2019-04-23$157.93$275.781,046,500——
2019-04-22$157.19$274.491,284,600——
2019-04-18$158.33$276.481,198,200——
2019-04-17$156.15$272.67998,500——
2019-04-16$157.75$275.47832,200——
2019-04-15$155.62$271.75839,900——
2019-04-12$156.40$273.11807,200——
2019-04-11$154.33$269.501,024,800——
2019-04-10$151.69$264.89790,100——
2019-04-09$150.99$263.66918,800——
2019-04-08$153.91$268.761,172,300——
2019-04-05$152.20$265.78993,300——
2019-04-04$151.76$265.01769,900——
2019-04-03$150.12$262.141,174,700——
2019-04-02$148.74$259.731,094,500——
2019-04-01$148.34$259.041,238,900——
2019-03-29$143.53$250.641,294,100——
2019-03-28$142.85$249.45653,900——
2019-03-27$142.63$247.321,021,000——
2019-03-26$143.25$248.39782,200——
2019-03-25$142.04$246.30980,000——
2019-03-22$141.65$245.621,570,100——
2019-03-21$146.47$253.981,315,000——
2019-03-20$145.66$252.571,776,700——
2019-03-19$145.99$253.151,599,400——
2019-03-18$145.38$252.091,268,000——
2019-03-15$143.18$248.274,524,400——
2019-03-14$144.90$251.261,709,100——
2019-03-13$145.23$251.831,469,400——
2019-03-12$143.98$249.661,365,600——
2019-03-11$143.63$249.051,073,200——
2019-03-08$140.65$243.891,490,900——
2019-03-07$140.75$244.061,861,900——
2019-03-06$142.55$247.181,121,200——
2019-03-05$143.66$249.111,130,700——
2019-03-04$144.34$250.281,297,200——
2019-03-01$144.41$250.411,463,300——
2019-02-28$144.08$249.831,461,100——
2019-02-27$145.30$251.95835,500——
2019-02-26$144.34$250.281,150,900——
2019-02-25$145.02$251.461,059,300——
2019-02-22$144.83$251.13825,300——
2019-02-21$143.22$248.341,049,600——
2019-02-20$143.61$249.02936,900——
2019-02-19$143.25$248.391,681,500——
2019-02-15$144.21$250.061,981,500——
2019-02-14$138.75$240.591,179,800——
2019-02-13$139.82$242.45997,500——
2019-02-12$138.64$240.401,295,100——
2019-02-11$136.23$236.22899,000——
2019-02-08$135.72$235.341,739,400——
2019-02-07$135.02$234.121,438,000——
2019-02-06$137.57$238.551,554,300——
2019-02-05$137.84$239.012,300,200——
2019-02-04$138.41$240.002,285,500——
2019-02-01$134.43$233.103,388,900——
2019-01-31$137.31$238.092,584,800——
2019-01-30$135.61$235.151,381,200——
2019-01-29$134.94$233.981,622,500——
2019-01-28$131.05$227.241,538,800——
2019-01-25$133.25$231.051,269,700——
2019-01-24$130.93$227.031,105,800——
2019-01-23$131.11$227.341,116,100——
2019-01-22$132.17$229.181,555,300——
2019-01-18$136.67$236.981,777,000——
2019-01-17$132.67$230.051,281,300——
2019-01-16$129.97$225.371,407,200——
2019-01-15$130.09$225.57973,900——
2019-01-14$130.17$225.711,032,600——
2019-01-11$130.31$225.961,120,600——
2019-01-10$131.44$227.922,390,400——
2019-01-09$129.99$225.401,152,700——
2019-01-08$130.01$225.441,309,900——
2019-01-07$127.21$220.581,669,500——
2019-01-04$127.18$220.531,419,100——
2019-01-03$123.45$214.062,191,400——
2019-01-02$126.60$219.521,905,600——