ITW: Illinois Tool Works Inc

As of Wednesday, August 5th, 2026

$ 297.32

+2.26 +0.77%

Open: 296.17
High: 297.50
Low: 293.58
Volume: 885,009
Previous Close on Tuesday, August 4th, 2026

$ 295.06

+6.57 +2.28%

Open: 284.92
High: 296.33
Low: 284.36
Volume: 1,191,630

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 296.17 297.50 293.58 297.32 885,009 +2.26 +0.77
2026-08-04 284.92 296.33 284.36 295.06 1,191,630 +6.57 +2.28
2026-08-03 288.51 291.75 285.52 288.49 1,152,705 +1.54 +0.54
2026-07-31 282.51 287.99 281.87 286.95 1,823,403 +3.25 +1.15
2026-07-30 296.24 296.24 281.95 283.70 2,297,514 -8.75 -2.99
2026-07-29 298.60 298.60 289.57 292.45 1,771,029 -2.71 -0.92
2026-07-28 298.71 301.92 293.26 295.16 2,846,083 +10.34 +3.63
2026-07-27 284.01 287.94 283.68 284.82 2,093,148 +1.80 +0.64
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 297.50
On 2026-08-05		 281.87
On 2026-07-31		 4.87 1.67 296.24
On 2026-07-30		 281.87
On 2026-07-31		 -4.85 290.30
10D 301.92
On 2026-07-28		 271.27
On 2026-07-23		 23.39 8.54 301.92
On 2026-07-28		 281.87
On 2026-07-31		 -6.64 288.39
20D 301.92
On 2026-07-28		 263.55
On 2026-07-09		 32.22 12.15 301.92
On 2026-07-28		 281.87
On 2026-07-31		 -6.64 280.50
WTD 297.50
On 2026-08-05		 284.36
On 2026-08-04		 10.37 3.61 291.75
On 2026-08-03		 291.75
On 2026-08-03		 0.00 293.62
MTD 297.50
On 2026-08-05		 284.36
On 2026-08-04		 10.37 3.61 291.75
On 2026-08-03		 291.75
On 2026-08-03		 0.00 293.62
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

297.32 +2.26 +0.77 885,009