ITW: Illinois Tool Works Inc

As of Friday, June 5th, 2026

$ 252.72

+1.60 +0.64%

Open: 252.39
High: 253.79
Low: 251.79
Volume: 1,582,597
Previous Close on Thursday, June 4th, 2026

$ 251.12

+0.86 +0.34%

Open: 253.72
High: 253.72
Low: 249.84
Volume: 965,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 252.39 253.79 251.79 252.72 1,582,597 +1.60 +0.64
2026-06-04 253.72 253.72 249.84 251.12 965,468 +0.86 +0.34
2026-06-03 250.09 252.05 247.31 250.26 1,008,884 +1.68 +0.68
2026-06-02 246.88 249.62 246.11 248.58 1,251,527 +2.77 +1.13
2026-06-01 245.84 246.29 242.05 245.81 1,334,419 -1.47 -0.59
2026-05-29 248.67 249.21 246.95 247.28 2,993,393 -2.36 -0.95
2026-05-28 247.02 249.73 246.32 249.64 1,301,774 -0.65 -0.26
2026-05-27 251.64 253.69 250.28 250.29 1,125,899 -0.12 -0.05
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 253.79
On 2026-06-05		 242.05
On 2026-06-01		 5.44 2.20 246.29
On 2026-06-01		 246.29
On 2026-06-01		 0.00 249.70
10D 255.07
On 2026-05-26		 242.05
On 2026-06-01		 2.79 1.12 255.07
On 2026-05-26		 242.05
On 2026-06-01		 -5.10 249.83
20D 257.29
On 2026-05-08		 242.05
On 2026-06-01		 -2.81 -1.10 257.29
On 2026-05-08		 242.05
On 2026-06-01		 -5.92 250.13
WTD 253.79
On 2026-06-05		 242.05
On 2026-06-01		 5.44 2.20 246.29
On 2026-06-01		 246.29
On 2026-06-01		 0.00 249.70
MTD 253.79
On 2026-06-05		 242.05
On 2026-06-01		 5.44 2.20 246.29
On 2026-06-01		 246.29
On 2026-06-01		 0.00 249.70
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

1.63 -0.15 -8.19 4,117,796
NAVI

Navient Corporation

7.81 +0.04 +0.51 1,299,510
OKTA

Okta Inc.

118.72 -4.76 -3.85 4,014,518
CZR

Caesars Entertainment Corporation

29.20 -0.06 -0.21 7,623,068
ITW

Illinois Tool Works Inc

252.72 +1.60 +0.64 1,582,597