ITW: Illinois Tool Works Inc

As of Wednesday, October 21st, 2026

$ 276.80

+1.83 +0.67%

Open: 275.65
High: 278.02
Low: 274.10
Volume: 1,020,312
Previous Close on Tuesday, October 20th, 2026

$ 274.97

+4.80 +1.78%

Open: 269.66
High: 275.35
Low: 269.66
Volume: 1,097,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 275.65 278.02 274.10 276.80 1,020,307 +1.83 +0.67
2026-10-20 269.66 275.35 269.66 274.97 1,097,836 +4.80 +1.78
2026-10-19 271.48 271.92 268.53 270.17 789,257 -2.11 -0.77
2026-10-16 273.23 276.19 270.88 272.28 1,375,285 +1.09 +0.40
2026-10-15 272.49 275.47 270.22 271.19 1,411,995 +1.72 +0.64
2026-10-14 265.92 269.56 265.77 269.47 1,222,278 +3.15 +1.18
2026-10-13 266.61 267.44 262.86 266.32 960,363 +1.21 +0.46
2026-10-12 263.92 267.95 263.20 265.11 855,737 +0.98 +0.37
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 278.02
On 2026-10-21		 268.53
On 2026-10-19		 7.33 2.72 276.19
On 2026-10-16		 268.53
On 2026-10-19		 -2.77 273.08
10D 278.02
On 2026-10-21		 259.09
On 2026-10-08		 15.65 5.99 276.19
On 2026-10-16		 268.53
On 2026-10-19		 -2.77 269.52
20D 278.02
On 2026-10-21		 255.69
On 2026-10-01		 3.38 1.24 276.39
On 2026-09-25		 255.69
On 2026-10-01		 -7.49 267.79
WTD 278.02
On 2026-10-21		 268.53
On 2026-10-19		 4.52 1.66 271.92
On 2026-10-19		 271.92
On 2026-10-19		 0.00 273.98
MTD 278.02
On 2026-10-21		 255.69
On 2026-10-01		 19.52 7.59 269.03
On 2026-10-06		 259.09
On 2026-10-08		 -3.69 267.43
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

276.80 +1.83 +0.67 1,020,312