ITW: Illinois Tool Works Inc

As of Friday, April 24th, 2026

$ 269.29

-3.84 -1.41%

Open: 271.83
High: 272.39
Low: 269.09
Volume: 1,105,890
Previous Close on Thursday, April 23rd, 2026

$ 273.13

+6.04 +2.26%

Open: 268.78
High: 274.12
Low: 267.80
Volume: 1,350,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 271.83 272.39 269.09 269.29 1,105,890 -3.84 -1.41
2026-04-23 268.78 274.12 267.80 273.13 1,350,424 +6.04 +2.26
2026-04-22 272.64 274.00 266.82 267.09 1,087,441 -3.96 -1.46
2026-04-21 272.32 274.36 270.02 271.05 816,129 -1.63 -0.60
2026-04-20 272.26 273.11 270.37 272.68 1,085,079 +0.42 +0.15
2026-04-17 267.49 274.10 267.27 272.26 1,468,858 +6.65 +2.50
2026-04-16 264.06 267.65 263.07 265.61 983,238 +1.22 +0.46
2026-04-15 270.80 271.37 262.11 264.39 1,389,483 -7.86 -2.89
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 274.36
On 2026-04-21		 266.82
On 2026-04-22		 -2.97 -1.09 274.36
On 2026-04-21		 266.82
On 2026-04-22		 -2.75 270.65
10D 274.61
On 2026-04-13		 262.11
On 2026-04-15		 -1.23 -0.45 274.61
On 2026-04-13		 262.11
On 2026-04-15		 -4.55 270.23
20D 274.78
On 2026-04-09		 254.41
On 2026-03-31		 7.92 3.03 274.78
On 2026-04-09		 262.11
On 2026-04-15		 -4.61 266.36
WTD 274.36
On 2026-04-21		 266.82
On 2026-04-22		 -2.97 -1.09 274.36
On 2026-04-21		 266.82
On 2026-04-22		 -2.75 270.65
MTD 274.78
On 2026-04-09		 255.44
On 2026-04-02		 9.00 3.46 274.78
On 2026-04-09		 262.11
On 2026-04-15		 -4.61 267.75
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,825
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,884
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,408
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,462,535
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

269.29 -3.84 -1.41 1,105,890