ITW: Illinois Tool Works Inc

As of Wednesday, November 11th, 2026

$ 288.72

+0.67 +0.23%

Open: 287.42
High: 289.11
Low: 286.17
Volume: 843,319
Previous Close on Tuesday, November 10th, 2026

$ 288.05

+1.32 +0.46%

Open: 286.22
High: 288.61
Low: 282.65
Volume: 829,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 287.42 289.11 286.17 288.72 843,319 +0.67 +0.23
2026-11-10 286.22 288.61 282.65 288.05 829,772 +1.32 +0.46
2026-11-09 284.79 289.42 282.96 286.73 1,023,271 +5.78 +2.06
2026-11-06 281.24 284.19 280.00 280.95 1,730,859 -4.46 -1.56
2026-11-05 296.15 297.17 284.56 285.41 1,500,286 -8.04 -2.74
2026-11-04 292.62 296.22 288.27 293.45 1,722,129 +6.81 +2.38
2026-11-03 290.00 290.42 284.77 286.64 1,397,344 -3.41 -1.18
2026-11-02 281.77 290.50 280.13 290.05 1,556,257 +11.50 +4.13
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 297.17
On 2026-11-05		 280.00
On 2026-11-06		 -4.73 -1.61 297.17
On 2026-11-05		 280.00
On 2026-11-06		 -5.78 285.97
10D 297.17
On 2026-11-05		 275.55
On 2026-10-29		 12.65 4.58 297.17
On 2026-11-05		 280.00
On 2026-11-06		 -5.78 286.00
20D 297.17
On 2026-11-05		 267.86
On 2026-10-22		 19.25 7.14 297.17
On 2026-11-05		 280.00
On 2026-11-06		 -5.78 280.43
WTD 289.42
On 2026-11-09		 282.65
On 2026-11-10		 7.77 2.77 289.42
On 2026-11-09		 282.65
On 2026-11-10		 -2.34 287.83
MTD 297.17
On 2026-11-05		 280.00
On 2026-11-06		 10.17 3.65 297.17
On 2026-11-05		 280.00
On 2026-11-06		 -5.78 287.50
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
NOV

National Oilwell Varco Inc.

18.00 +0.32 +1.81 2,561,215
RNG

RingCentral Inc.

75.10 +1.78 +2.43 1,661,489
HDV

iShares Core High Dividend ETF

30.74 +0.12 +0.39 6,040,581
UAA

Under Armour Inc.

5.03 -0.13 -2.52 10,228,251
ITW

Illinois Tool Works Inc

288.72 +0.67 +0.23 843,319