ITW: Illinois Tool Works Inc

As of Friday, March 20th, 2026

$ 257.68

-2.94 -1.13%

Open: 260.86
High: 262.28
Low: 256.13
Volume: 2,352,598
Previous Close on Thursday, March 19th, 2026

$ 260.62

-0.12 -0.05%

Open: 258.00
High: 262.12
Low: 257.15
Volume: 1,123,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 260.86 262.28 256.13 257.68 2,352,598 -2.94 -1.13
2026-03-19 258.00 262.12 257.15 260.62 1,123,193 -0.12 -0.05
2026-03-18 266.59 268.40 260.26 260.74 1,224,140 -7.00 -2.61
2026-03-17 271.00 271.54 264.38 267.74 858,403 -0.90 -0.34
2026-03-16 269.20 270.11 267.47 268.64 716,249 +1.65 +0.62
2026-03-13 267.78 269.72 265.78 266.99 1,159,430 +1.37 +0.52
2026-03-12 269.51 271.60 265.47 265.62 1,598,443 -5.90 -2.17
2026-03-11 272.13 273.37 267.66 271.52 1,164,025 -1.77 -0.65
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 271.54
On 2026-03-17		 256.13
On 2026-03-20		 -9.31 -3.49 271.54
On 2026-03-17		 256.13
On 2026-03-20		 -5.68 263.08
10D 278.06
On 2026-03-10		 256.13
On 2026-03-20		 -19.48 -7.03 278.06
On 2026-03-10		 256.13
On 2026-03-20		 -7.89 266.94
20D 298.35
On 2026-02-23		 256.13
On 2026-03-20		 -37.30 -12.64 298.35
On 2026-02-23		 256.13
On 2026-03-20		 -14.15 277.59
WTD 271.54
On 2026-03-17		 256.13
On 2026-03-20		 -9.31 -3.49 271.54
On 2026-03-17		 256.13
On 2026-03-20		 -5.68 263.08
MTD 291.80
On 2026-03-02		 256.13
On 2026-03-20		 -32.95 -11.34 291.80
On 2026-03-02		 256.13
On 2026-03-20		 -12.22 272.89
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

257.68 -2.94 -1.13 2,352,598