ITW: Illinois Tool Works Inc

As of Tuesday, September 15th, 2026

$ 268.60

-0.44 -0.16%

Open: 269.47
High: 270.26
Low: 266.29
Volume: 1,013,714
Previous Close on Monday, September 14th, 2026

$ 269.04

+0.88 +0.33%

Open: 265.35
High: 270.79
Low: 265.08
Volume: 1,268,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 269.47 270.26 266.29 268.60 1,013,714 -0.44 -0.16
2026-09-14 265.35 270.79 265.08 269.04 1,268,220 +0.88 +0.33
2026-09-11 267.94 269.65 266.16 268.16 1,002,281 +2.96 +1.12
2026-09-10 262.57 265.54 261.35 265.20 1,598,105 +1.21 +0.46
2026-09-09 267.14 268.26 263.53 263.99 1,282,070 -4.70 -1.75
2026-09-08 268.77 271.24 267.23 268.69 1,053,495 -1.43 -0.53
2026-09-04 270.94 273.86 269.35 270.12 1,030,799 -1.53 -0.56
2026-09-03 271.86 272.59 267.81 271.65 975,511 +2.56 +0.95
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 270.79
On 2026-09-14		 261.35
On 2026-09-10		 -0.09 -0.03 268.26
On 2026-09-09		 261.35
On 2026-09-10		 -2.58 267.00
10D 276.76
On 2026-09-01		 261.35
On 2026-09-10		 -6.77 -2.46 276.76
On 2026-09-01		 261.35
On 2026-09-10		 -5.57 268.44
20D 289.88
On 2026-08-19		 261.35
On 2026-09-10		 -18.68 -6.50 289.88
On 2026-08-19		 261.35
On 2026-09-10		 -9.84 275.33
WTD 270.79
On 2026-09-14		 265.08
On 2026-09-14		 0.44 0.16 270.79
On 2026-09-14		 266.29
On 2026-09-15		 -1.66 268.82
MTD 276.76
On 2026-09-01		 261.35
On 2026-09-10		 -6.77 -2.46 276.76
On 2026-09-01		 261.35
On 2026-09-10		 -5.57 268.44
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

268.60 -0.44 -0.16 1,013,714