ITW: Illinois Tool Works Inc

As of Tuesday, August 25th, 2026

$ 281.65

-2.30 -0.81%

Open: 286.27
High: 286.27
Low: 280.91
Volume: 752,894
Previous Close on Monday, August 24th, 2026

$ 283.95

+1.66 +0.59%

Open: 283.91
High: 286.18
Low: 282.40
Volume: 805,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 286.27 286.27 280.91 281.65 752,894 -2.30 -0.81
2026-08-24 283.91 286.18 282.40 283.95 805,696 +1.66 +0.59
2026-08-21 284.10 284.17 281.04 282.29 867,141 -0.45 -0.16
2026-08-20 282.70 285.65 281.81 282.74 1,005,796 -1.51 -0.53
2026-08-19 286.55 289.88 283.84 284.25 855,598 -0.41 -0.14
2026-08-18 288.87 289.44 284.57 284.66 1,067,998 -2.62 -0.91
2026-08-17 289.87 290.90 287.21 287.28 970,002 -3.53 -1.21
2026-08-14 290.11 291.02 288.10 290.81 75,933 -0.17 -0.06
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 289.88
On 2026-08-19		 280.91
On 2026-08-25		 -3.01 -1.06 289.88
On 2026-08-19		 280.91
On 2026-08-25		 -3.09 282.98
10D 295.10
On 2026-08-13		 280.91
On 2026-08-25		 -11.50 -3.92 295.10
On 2026-08-13		 280.91
On 2026-08-25		 -4.81 286.11
20D 300.53
On 2026-08-06		 280.91
On 2026-08-25		 -13.51 -4.58 300.53
On 2026-08-06		 280.91
On 2026-08-25		 -6.53 289.21
WTD 286.27
On 2026-08-25		 280.91
On 2026-08-25		 -0.64 -0.23 286.18
On 2026-08-24		 286.18
On 2026-08-24		 0.00 282.80
MTD 300.53
On 2026-08-06		 280.91
On 2026-08-25		 -5.30 -1.85 300.53
On 2026-08-06		 280.91
On 2026-08-25		 -6.53 289.47
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

281.65 -2.30 -0.81 752,894