ITW: Illinois Tool Works Inc

As of Friday, May 15th, 2026

$ 247.68

-3.09 -1.23%

Open: 248.81
High: 249.89
Low: 247.42
Volume: 1,327,979
Previous Close on Thursday, May 14th, 2026

$ 250.77

+0.67 +0.27%

Open: 252.36
High: 252.61
Low: 249.69
Volume: 811,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 248.81 249.89 247.42 247.68 1,327,979 -3.09 -1.23
2026-05-14 252.36 252.61 249.69 250.77 811,144 +0.67 +0.27
2026-05-13 250.82 252.64 249.07 250.10 1,137,700 -1.31 -0.52
2026-05-12 252.80 253.91 249.65 251.41 1,169,425 -0.68 -0.27
2026-05-11 255.12 256.48 251.01 252.09 1,200,218 -2.67 -1.05
2026-05-08 256.10 257.29 253.97 254.76 884,086 -0.77 -0.30
2026-05-07 260.78 262.21 255.20 255.53 1,406,069 -4.99 -1.92
2026-05-06 257.98 262.15 257.64 260.52 1,276,456 +5.97 +2.35
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 256.48
On 2026-05-11		 247.42
On 2026-05-15		 -7.08 -2.78 256.48
On 2026-05-11		 247.42
On 2026-05-15		 -3.53 250.41
10D 262.21
On 2026-05-07		 247.42
On 2026-05-15		 -7.79 -3.05 262.21
On 2026-05-07		 247.42
On 2026-05-15		 -5.64 252.91
20D 274.36
On 2026-04-21		 247.00
On 2026-04-30		 -24.58 -9.03 274.36
On 2026-04-21		 247.00
On 2026-04-30		 -9.97 259.98
WTD 256.48
On 2026-05-11		 247.42
On 2026-05-15		 -7.08 -2.78 256.48
On 2026-05-11		 247.42
On 2026-05-15		 -3.53 250.41
MTD 262.21
On 2026-05-07		 247.42
On 2026-05-15		 -10.33 -4.00 262.21
On 2026-05-07		 247.42
On 2026-05-15		 -5.64 253.14
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

247.68 -3.09 -1.23 1,327,979