ITW: Illinois Tool Works Inc

As of Friday, February 27th, 2026

$ 290.63

+0.35 +0.12%

Open: 288.63
High: 291.68
Low: 287.68
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 290.28

+0.54 +0.19%

Open: 290.96
High: 291.75
Low: 286.72
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 288.63 291.68 287.68 290.63 0 +0.35 +0.12
2026-02-26 290.96 291.75 286.72 290.28 0 +0.54 +0.19
2026-02-25 294.57 296.52 288.00 289.74 0 -4.82 -1.64
2026-02-24 293.85 296.50 293.47 294.56 0 +1.34 +0.46
2026-02-23 295.49 298.35 292.54 293.22 0 -1.76 -0.60
2026-02-20 293.70 298.10 292.57 294.98 1,460,581 +1.16 +0.39
2026-02-19 295.06 296.94 292.38 293.82 1,265,085 -2.34 -0.79
2026-02-18 298.14 298.64 295.36 296.16 1,082,710 -1.26 -0.42
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 298.35
On 2026-02-23		 286.72
On 2026-02-26		 -4.35 -1.47 298.35
On 2026-02-23		 286.72
On 2026-02-26		 -3.90 291.69
10D 302.23
On 2026-02-13		 286.72
On 2026-02-26		 -7.88 -2.64 302.23
On 2026-02-13		 286.72
On 2026-02-26		 -5.13 294.04
20D 303.16
On 2026-02-12		 258.10
On 2026-01-30		 27.77 10.56 303.16
On 2026-02-12		 286.72
On 2026-02-26		 -5.42 289.84
WTD 298.35
On 2026-02-23		 286.72
On 2026-02-26		 -4.35 -1.47 298.35
On 2026-02-23		 286.72
On 2026-02-26		 -3.90 291.69
MTD 303.16
On 2026-02-12		 260.06
On 2026-02-02		 29.37 11.24 303.16
On 2026-02-12		 286.72
On 2026-02-26		 -5.42 291.35
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
SITC

SITE Centers Corp.

6.16 -0.59 -8.74
CZR

Caesars Entertainment Corporation

25.05 +0.31 +1.25
ITW

Illinois Tool Works Inc

290.63 +0.35 +0.12