ITW: Illinois Tool Works Inc

As of Friday, February 6th, 2026

$ 288.29

-- 0 0%

Open: 288.29
High: 288.29
Low: 288.29
Volume: N/A
Previous Close on Thursday, February 5th, 2026

$ 288.29

-0.51 -0.18%

Open: 287.94
High: 293.83
Low: 286.83
Volume: 2,606,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 287.94 293.83 286.83 288.29 2,606,757 -0.51 -0.18
2026-02-04 281.70 293.67 281.00 288.80 3,382,391 +9.89 +3.55
2026-02-03 266.98 282.88 263.46 278.91 3,596,914 +14.70 +5.56
2026-02-02 261.28 265.00 260.06 264.21 2,143,519 +2.95 +1.13
2026-01-30 262.23 263.06 258.10 261.26 1,438,347 -1.60 -0.61
2026-01-29 259.97 263.78 258.43 262.86 1,262,841 +4.61 +1.79
2026-01-28 258.14 260.59 257.61 258.25 1,062,382 -0.44 -0.17
2026-01-27 259.46 260.73 257.75 258.69 860,163 -0.46 -0.18
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 293.83
On 2026-02-05		 258.10
On 2026-01-30		 25.43 9.67 263.06
On 2026-01-30		 263.06
On 2026-01-30		 0.00 276.29
10D 293.83
On 2026-02-05		 256.96
On 2026-01-23		 28.60 11.01 263.78
On 2026-01-29		 258.10
On 2026-01-30		 -2.15 267.87
20D 293.83
On 2026-02-05		 245.97
On 2026-01-08		 41.30 16.72 264.27
On 2026-01-16		 253.73
On 2026-01-20		 -3.99 262.86
WTD 293.83
On 2026-02-05		 260.06
On 2026-02-02		 27.03 10.35 265.00
On 2026-02-02		 265.00
On 2026-02-02		 0.00 280.05
MTD 293.83
On 2026-02-05		 260.06
On 2026-02-02		 27.03 10.35 265.00
On 2026-02-02		 265.00
On 2026-02-02		 0.00 280.05
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 0.00 0.00 75
KO

The Coca-Cola Company

78.51 0.00 0.00 675
PFE

Pfizer Inc.

26.49 0.00 0.00 853
VZ

Verizon Communications Inc.

47.10 0.00 0.00 671
VIX

CBOE Volatility Index

21.27 -0.50 -2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 0.00 0.00
DJTA

Dow Jones Transportation Average

19,545.74 0.00 0.00
SPX

S&P 500 Index

6,798.40 0.00 0.00
OEX

S&P 100 Index

3,356.55 0.00 0.00
NDX

NASDAQ 100 Index

24,548.69 0.00 0.00
NYA

NYSE Composite Index

22,733.32 0.00 0.00
XAX

NYSE AMEX Composite Index

7,974.52 0.00 0.00
RUI

RUSSELL 1000 Index

3,706.97 0.00 0.00
RUT

Russell 2000 Index

2,577.65 0.00 0.00
RUA

Russell 3000 Index

3,863.57 0.00 0.00
VIX

CBOE Volatility Index

21.27 -0.50 -2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

288.29 0.00 0.00