ITW: Illinois Tool Works Inc

As of Friday, January 16th, 2026

$ 263.47

+1.58 +0.60%

Open: 261.51
High: 264.27
Low: 260.05
Volume: 1,219,595
Previous Close on Thursday, January 15th, 2026

$ 261.89

+3.00 +1.16%

Open: 259.93
High: 262.71
Low: 258.52
Volume: 1,017,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 261.51 264.27 260.05 263.47 1,219,595 +1.58 +0.60
2026-01-15 259.93 262.71 258.52 261.89 1,017,817 +3.00 +1.16
2026-01-14 256.76 260.97 256.64 258.89 1,676,126 +2.13 +0.83
2026-01-13 255.26 256.95 254.70 256.76 1,340,122 +2.22 +0.87
2026-01-12 254.43 255.47 252.69 254.54 1,055,965 -0.58 -0.23
2026-01-09 254.77 256.11 252.07 255.12 1,348,397 +1.39 +0.55
2026-01-08 245.97 255.06 245.97 253.73 1,529,963 +6.74 +2.73
2026-01-07 254.48 255.08 246.37 246.99 1,363,645 -7.16 -2.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 264.27
On 2026-01-16		 252.69
On 2026-01-12		 8.35 3.27 255.47
On 2026-01-12		 255.47
On 2026-01-12		 0.00 259.11
10D 264.27
On 2026-01-16		 245.97
On 2026-01-08		 13.97 5.60 255.08
On 2026-01-07		 245.97
On 2026-01-08		 -3.57 255.51
20D 264.27
On 2026-01-16		 244.55
On 2026-01-02		 11.07 4.39 254.28
On 2025-12-18		 244.55
On 2026-01-02		 -3.83 253.16
WTD 264.27
On 2026-01-16		 252.69
On 2026-01-12		 8.35 3.27 255.47
On 2026-01-12		 255.47
On 2026-01-12		 0.00 259.11
MTD 264.27
On 2026-01-16		 244.55
On 2026-01-02		 17.17 6.97 255.08
On 2026-01-07		 245.97
On 2026-01-08		 -3.57 254.97
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

263.47 +1.58 +0.60 1,219,595