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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$203.88$372.40659,300——
2020-12-30$202.17$369.27658,200——
2020-12-29$200.41$363.97575,300——
2020-12-28$202.38$367.55482,100——
2020-12-24$202.44$367.66309,000——
2020-12-23$201.98$366.83543,600——
2020-12-22$202.39$367.57787,400——
2020-12-21$203.86$370.241,035,800——
2020-12-18$203.88$370.282,372,200——
2020-12-17$206.11$374.331,003,700——
2020-12-16$203.85$370.22862,800——
2020-12-15$203.70$369.95954,900——
2020-12-14$199.67$362.63902,300——
2020-12-11$203.56$369.70909,700——
2020-12-10$202.55$367.861,101,800——
2020-12-09$206.57$375.161,296,100——
2020-12-08$206.29$374.651,272,100——
2020-12-07$202.73$368.191,157,000——
2020-12-04$205.13$372.551,816,800——
2020-12-03$203.45$369.501,234,700——
2020-12-02$205.02$372.352,011,200——
2020-12-01$210.06$381.501,810,800——
2020-11-30$211.09$383.372,758,600——
2020-11-27$212.23$385.44539,000——
2020-11-25$211.10$383.39967,500——
2020-11-24$212.31$385.591,445,300——
2020-11-23$208.77$379.161,155,800——
2020-11-20$203.84$370.201,086,300——
2020-11-19$206.89$375.741,235,000——
2020-11-18$206.10$374.311,248,900——
2020-11-17$209.87$381.16797,900——
2020-11-16$211.86$384.771,309,700——
2020-11-13$211.47$384.06776,600——
2020-11-12$209.64$380.741,130,300——
2020-11-11$213.68$388.081,021,000——
2020-11-10$217.54$395.091,199,000——
2020-11-09$213.89$388.461,368,400——
2020-11-06$209.42$380.34678,900——
2020-11-05$208.88$379.36802,500——
2020-11-04$202.70$368.131,090,600——
2020-11-03$208.20$378.12810,100——
2020-11-02$202.08$367.011,321,300——
2020-10-30$195.88$355.751,034,200——
2020-10-29$196.81$357.441,091,400——
2020-10-28$192.67$349.921,133,600——
2020-10-27$198.62$360.72867,500——
2020-10-26$199.91$363.071,359,600——
2020-10-23$206.70$375.401,447,800——
2020-10-22$201.72$366.351,203,000——
2020-10-21$202.65$368.04666,400——
2020-10-20$203.44$369.48712,900——
2020-10-19$202.42$367.63826,300——
2020-10-16$206.64$375.291,219,700——
2020-10-15$203.79$370.11548,500——
2020-10-14$203.10$368.86557,900——
2020-10-13$203.16$368.97571,900——
2020-10-12$203.81$370.15835,500——
2020-10-09$205.71$373.601,282,400——
2020-10-08$200.98$365.01667,700——
2020-10-07$199.64$362.58810,500——
2020-10-06$196.41$356.711,010,800——
2020-10-05$197.78$359.20817,200——
2020-10-02$191.85$348.43907,000——
2020-10-01$190.90$346.701,218,500——
2020-09-30$193.21$350.901,573,800——
2020-09-29$193.47$351.37790,000——
2020-09-28$195.68$353.31930,800——
2020-09-25$192.63$347.81919,200——
2020-09-24$192.34$347.28713,400——
2020-09-23$190.84$344.581,036,800——
2020-09-22$193.09$348.64981,100——
2020-09-21$191.51$345.781,172,200——
2020-09-18$199.11$359.511,794,400——
2020-09-17$200.94$362.81989,200——
2020-09-16$199.50$360.211,207,600——
2020-09-15$198.64$358.661,213,800——
2020-09-14$198.22$357.90817,200——
2020-09-11$195.46$352.92789,100——
2020-09-10$191.94$346.56805,800——
2020-09-09$195.14$352.341,353,500——
2020-09-08$190.89$344.671,130,100——
2020-09-04$193.90$350.10961,600——
2020-09-03$194.63$351.42897,300——
2020-09-02$201.95$364.631,137,400——
2020-09-01$201.02$362.96713,700——
2020-08-31$197.55$356.691,147,900——
2020-08-28$200.66$362.31572,500——
2020-08-27$198.67$358.71710,500——
2020-08-26$198.90$359.13736,600——
2020-08-25$197.38$356.38591,800——
2020-08-24$197.27$356.18504,000——
2020-08-21$195.14$352.34602,900——
2020-08-20$193.74$349.81846,600——
2020-08-19$195.77$353.48703,900——
2020-08-18$196.29$354.42721,600——
2020-08-17$196.57$354.92998,200——
2020-08-14$196.13$354.13806,100——
2020-08-13$197.51$356.62775,100——
2020-08-12$198.53$358.46948,400——
2020-08-11$196.32$354.471,237,800——
2020-08-10$195.83$353.58968,200——
2020-08-07$190.55$344.05731,400——
2020-08-06$187.95$339.36716,000——
2020-08-05$188.53$340.40922,400——
2020-08-04$185.09$334.19648,300——
2020-08-03$185.92$335.691,001,500——
2020-07-31$184.99$334.011,234,700——
2020-07-30$185.67$335.241,191,400——
2020-07-29$187.49$338.53535,200——
2020-07-28$185.12$334.25729,200——
2020-07-27$187.72$338.94655,000——
2020-07-24$184.79$333.65786,900——
2020-07-23$183.81$331.88706,800——
2020-07-22$182.62$329.73891,600——
2020-07-21$181.94$328.51938,100——
2020-07-20$178.34$322.01846,000——
2020-07-17$182.08$328.761,965,300——
2020-07-16$181.61$327.91994,500——
2020-07-15$182.21$328.991,166,700——
2020-07-14$179.43$323.971,094,100——
2020-07-13$174.78$315.581,050,400——
2020-07-10$174.06$314.28753,600——
2020-07-09$173.29$312.891,115,500——
2020-07-08$174.32$314.75986,300——
2020-07-07$175.33$316.571,584,500——
2020-07-06$177.66$320.78789,600——
2020-07-02$174.60$315.25857,600——
2020-07-01$172.44$311.35940,900——
2020-06-30$174.85$315.701,133,600——
2020-06-29$170.40$307.671,079,900——
2020-06-26$167.82$301.083,738,000——
2020-06-25$170.96$306.711,129,300——
2020-06-24$169.03$303.251,359,800——
2020-06-23$172.57$309.601,059,100——
2020-06-22$171.69$308.021,123,500——
2020-06-19$170.88$306.574,293,200——
2020-06-18$170.49$305.871,395,600——
2020-06-17$172.43$309.351,625,900——
2020-06-16$169.40$303.911,787,400——
2020-06-15$164.95$295.931,889,400——
2020-06-12$164.94$295.911,727,400——
2020-06-11$165.17$296.321,257,500——
2020-06-10$174.50$313.06946,100——
2020-06-09$178.03$319.40850,200——
2020-06-08$180.23$323.341,144,200——
2020-06-05$182.87$328.081,747,200——
2020-06-04$178.72$320.63985,000——
2020-06-03$178.45$320.151,019,200——
2020-06-02$172.28$309.081,105,100——
2020-06-01$171.23$307.20787,200——
2020-05-29$172.46$309.401,707,500——
2020-05-28$172.91$310.211,219,400——
2020-05-27$176.24$316.181,245,500——
2020-05-26$173.10$310.551,604,800——
2020-05-22$163.75$293.78735,300——
2020-05-21$164.10$294.401,009,300——
2020-05-20$165.00$296.021,027,900——
2020-05-19$161.30$289.381,151,900——
2020-05-18$164.71$295.501,437,400——
2020-05-15$155.68$279.302,081,100——
2020-05-14$154.85$277.811,726,200——
2020-05-13$152.49$273.581,324,600——
2020-05-12$154.71$277.561,416,600——
2020-05-11$161.89$290.441,092,800——
2020-05-08$161.01$288.86829,900——
2020-05-07$156.95$281.581,324,800——
2020-05-06$158.78$284.861,316,000——
2020-05-05$159.69$286.492,225,300——
2020-05-04$158.34$284.071,733,600——
2020-05-01$159.45$286.061,946,900——
2020-04-30$162.50$291.532,374,400——
2020-04-29$167.51$300.52934,000——
2020-04-28$166.48$298.671,185,800——
2020-04-27$163.23$292.841,495,400——
2020-04-24$158.23$283.871,331,900——
2020-04-23$155.12$278.291,378,800——
2020-04-22$155.54$279.051,342,400——
2020-04-21$151.77$272.281,300,400——
2020-04-20$155.21$278.461,186,200——
2020-04-17$158.58$284.501,284,700——
2020-04-16$153.32$275.071,442,100——
2020-04-15$152.70$273.951,395,000——
2020-04-14$156.06$279.981,889,800——
2020-04-13$151.93$272.571,611,000——
2020-04-09$159.28$285.761,752,300——
2020-04-08$158.80$284.901,363,000——
2020-04-07$152.27$273.181,992,700——
2020-04-06$151.04$270.972,138,300——
2020-04-03$140.41$251.901,503,500——
2020-04-02$141.60$254.041,428,800——
2020-04-01$137.27$246.271,962,800——
2020-03-31$142.12$254.973,034,500——
2020-03-30$142.35$255.382,262,800——
2020-03-27$143.30$255.171,818,300——
2020-03-26$150.49$267.972,097,900——
2020-03-25$143.53$255.583,272,400——
2020-03-24$137.70$245.203,077,700——
2020-03-23$118.09$210.282,777,000——
2020-03-20$125.78$223.972,794,200——
2020-03-19$136.33$242.762,662,700——
2020-03-18$141.76$252.433,671,500——
2020-03-17$159.50$284.022,965,600——
2020-03-16$149.22$265.713,752,300——
2020-03-13$156.45$278.582,994,200——
2020-03-12$140.19$249.633,807,900——
2020-03-11$158.43$282.112,290,200——
2020-03-10$164.62$293.131,957,800——
2020-03-09$154.52$275.153,172,300——
2020-03-06$164.11$292.222,953,000——
2020-03-05$167.71$298.632,368,700——
2020-03-04$177.40$315.891,722,900——
2020-03-03$168.86$300.681,978,300——
2020-03-02$173.28$308.551,950,800——
2020-02-28$167.78$298.762,842,000——
2020-02-27$170.13$302.942,031,000——
2020-02-26$175.99$313.381,673,100——
2020-02-25$177.59$316.231,871,700——
2020-02-24$183.06$325.971,656,200——
2020-02-21$189.58$337.581,133,800——
2020-02-20$190.00$338.331,047,000——
2020-02-19$187.53$333.93974,100——
2020-02-18$186.48$332.06778,700——
2020-02-14$187.86$334.52765,100——
2020-02-13$189.07$336.67659,200——
2020-02-12$189.67$337.74979,100——
2020-02-11$187.13$333.221,027,000——
2020-02-10$183.84$327.36908,500——
2020-02-07$183.54$326.82996,600——
2020-02-06$186.07$331.331,073,000——
2020-02-05$185.76$330.781,584,700——
2020-02-04$182.03$324.131,178,200——
2020-02-03$176.46$314.221,898,000——
2020-01-31$174.98$311.583,070,500——
2020-01-30$177.90$316.781,647,600——
2020-01-29$175.81$313.061,228,200——
2020-01-28$175.86$313.151,138,400——
2020-01-27$173.37$308.711,226,300——
2020-01-24$176.30$313.931,093,800——
2020-01-23$179.60$319.811,431,600——
2020-01-22$177.51$316.091,151,000——
2020-01-21$177.88$316.741,175,900——
2020-01-17$180.43$321.282,144,900——
2020-01-16$179.79$320.151,104,200——
2020-01-15$178.41$317.691,262,200——
2020-01-14$178.64$318.101,127,000——
2020-01-13$179.82$320.20698,500——
2020-01-10$178.24$317.391,157,500——
2020-01-09$179.63$319.861,264,400——
2020-01-08$178.74$318.281,168,400——
2020-01-07$177.81$316.621,144,100——
2020-01-06$178.54$317.921,587,300——
2020-01-03$179.11$318.931,400,800——
2020-01-02$181.68$323.511,257,500——