ITW: Illinois Tool Works Inc

As of Wednesday, July 15th, 2026

$ 271.41

-0.87 -0.32%

Open: 271.66
High: 272.46
Low: 269.24
Volume: 904,405
Previous Close on Tuesday, July 14th, 2026

$ 272.28

+0.78 +0.29%

Open: 274.41
High: 274.88
Low: 271.33
Volume: 1,099,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 271.66 272.46 269.24 271.41 904,405 -0.87 -0.32
2026-07-14 274.41 274.88 271.33 272.28 1,099,360 +0.78 +0.29
2026-07-13 271.50 274.55 269.93 271.50 1,168,153 +2.69 +1.00
2026-07-10 265.97 271.12 265.58 268.81 1,119,474 +3.33 +1.25
2026-07-09 267.34 267.98 263.55 265.48 1,163,306 +0.38 +0.14
2026-07-08 267.59 269.01 264.20 265.10 1,127,720 -5.99 -2.21
2026-07-07 274.94 274.96 269.21 271.09 1,045,494 -3.18 -1.16
2026-07-06 273.35 275.60 271.57 274.27 1,026,726 +1.51 +0.55
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 274.88
On 2026-07-14		 263.55
On 2026-07-09		 6.31 2.38 274.88
On 2026-07-14		 269.24
On 2026-07-15		 -2.05 269.90
10D 275.60
On 2026-07-06		 263.55
On 2026-07-09		 0.94 0.35 275.60
On 2026-07-06		 263.55
On 2026-07-09		 -4.37 270.17
20D 275.60
On 2026-07-06		 261.00
On 2026-06-17		 8.90 3.39 275.60
On 2026-07-06		 263.55
On 2026-07-09		 -4.37 268.03
WTD 274.88
On 2026-07-14		 269.24
On 2026-07-15		 2.60 0.97 274.88
On 2026-07-14		 269.24
On 2026-07-15		 -2.05 271.73
MTD 275.60
On 2026-07-06		 263.55
On 2026-07-09		 0.94 0.35 275.60
On 2026-07-06		 263.55
On 2026-07-09		 -4.37 270.17
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
TSCO

Tractor Supply Co.

30.17 -0.38 -1.24 7,442,067
ITW

Illinois Tool Works Inc

271.41 -0.87 -0.32 904,405