ITW: Illinois Tool Works Inc

As of Thursday, April 9th, 2026

$ 273.18

+3.67 +1.36%

Open: 268.12
High: 274.78
Low: 267.17
Volume: 1,324,025
Previous Close on Wednesday, April 8th, 2026

$ 269.51

+10.47 +4.04%

Open: 265.99
High: 269.64
Low: 261.52
Volume: 1,217,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 268.12 274.78 267.17 273.18 1,324,025 +3.67 +1.36
2026-04-08 265.99 269.64 261.52 269.51 1,217,920 +10.47 +4.04
2026-04-07 258.10 260.46 256.31 259.04 1,333,338 +0.56 +0.22
2026-04-06 256.99 258.71 255.67 258.48 670,316 +0.27 +0.10
2026-04-02 256.72 261.56 255.44 258.21 771,263 -2.33 -0.89
2026-04-01 260.23 263.35 259.44 260.54 1,227,150 +0.25 +0.10
2026-03-31 257.68 261.55 254.41 260.29 1,411,859 +4.10 +1.60
2026-03-30 261.25 262.01 255.58 256.19 1,071,087 -2.85 -1.10
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 274.78
On 2026-04-09		 255.44
On 2026-04-02		 12.64 4.85 261.56
On 2026-04-02		 255.67
On 2026-04-06		 -2.25 263.68
10D 274.78
On 2026-04-09		 254.41
On 2026-03-31		 6.73 2.53 266.64
On 2026-03-26		 254.41
On 2026-03-31		 -4.59 261.59
20D 274.78
On 2026-04-09		 254.41
On 2026-03-31		 1.66 0.61 271.60
On 2026-03-12		 254.41
On 2026-03-31		 -6.33 262.91
WTD 274.78
On 2026-04-09		 255.67
On 2026-04-06		 14.97 5.80 258.71
On 2026-04-06		 258.71
On 2026-04-06		 0.00 265.05
MTD 274.78
On 2026-04-09		 255.44
On 2026-04-02		 12.89 4.95 263.35
On 2026-04-01		 255.44
On 2026-04-02		 -3.00 263.16
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
EWA

iShares MSCI Australia ETF

29.77 +0.25 +0.85 2,704,055
CZR

Caesars Entertainment Corporation

26.44 -0.41 -1.53 2,492,296
ITW

Illinois Tool Works Inc

273.18 +3.67 +1.36 1,324,025