ITW: Illinois Tool Works Inc

As of Thursday, June 25th, 2026

$ 270.60

+6.92 +2.62%

Open: 265.87
High: 273.25
Low: 265.28
Volume: 1,650,878
Previous Close on Wednesday, June 24th, 2026

$ 263.68

+2.04 +0.78%

Open: 262.49
High: 265.55
Low: 261.77
Volume: 1,810,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 265.87 273.25 265.28 270.60 1,650,878 +6.92 +2.62
2026-06-24 262.49 265.55 261.77 263.68 1,810,443 +2.04 +0.78
2026-06-23 263.03 264.90 261.25 261.64 1,330,231 -3.67 -1.38
2026-06-22 263.57 266.36 261.86 265.31 1,113,284 +1.22 +0.46
2026-06-18 264.98 269.51 263.54 264.09 2,589,713 +1.98 +0.76
2026-06-17 265.43 269.12 261.00 262.11 1,698,746 -3.67 -1.38
2026-06-16 264.37 266.57 263.37 265.78 1,579,318 +3.27 +1.25
2026-06-15 259.85 263.47 259.31 262.51 1,723,318 +5.08 +1.97
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 273.25
On 2026-06-25		 261.25
On 2026-06-23		 8.49 3.24 269.51
On 2026-06-18		 261.25
On 2026-06-23		 -3.06 265.06
10D 273.25
On 2026-06-25		 250.64
On 2026-06-11		 20.43 8.17 269.51
On 2026-06-18		 261.25
On 2026-06-23		 -3.06 262.76
20D 273.25
On 2026-06-25		 242.05
On 2026-06-01		 20.31 8.11 269.51
On 2026-06-18		 261.25
On 2026-06-23		 -3.06 256.61
WTD 273.25
On 2026-06-25		 261.25
On 2026-06-23		 6.51 2.47 266.36
On 2026-06-22		 261.25
On 2026-06-23		 -1.92 265.31
MTD 273.25
On 2026-06-25		 242.05
On 2026-06-01		 23.32 9.43 269.51
On 2026-06-18		 261.25
On 2026-06-23		 -3.06 257.51
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
HUBB

Hubbell Incorporated

536.04 +17.86 +3.45 614,852
ITW

Illinois Tool Works Inc

270.60 +6.92 +2.62 1,650,878