ITW: Illinois Tool Works Inc

As of Friday, March 13th, 2026

$ 266.99

+1.37 +0.52%

Open: 267.78
High: 269.72
Low: 265.78
Volume: 1,159,430
Previous Close on Thursday, March 12th, 2026

$ 265.62

-5.90 -2.17%

Open: 269.51
High: 271.60
Low: 265.47
Volume: 1,598,443

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-10 275.50 278.06 273.03 273.29 1,186,992 -3.29 -1.19
2026-03-09 273.55 277.20 269.95 276.58 1,248,767 -0.58 -0.21
2026-03-06 281.00 281.36 274.81 277.16 1,382,779 -5.35 -1.89
2026-03-05 284.83 286.50 280.23 282.51 1,284,431 -4.66 -1.62
2026-03-04 286.80 287.91 284.32 287.17 807,502 +1.19 +0.42
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 278.06
On 2026-03-10		 265.47
On 2026-03-12		 -10.17 -3.67 278.06
On 2026-03-10		 265.47
On 2026-03-12		 -4.53 270.80
10D 291.80
On 2026-03-02		 265.47
On 2026-03-12		 -23.64 -8.13 291.80
On 2026-03-02		 265.47
On 2026-03-12		 -9.02 277.80
20D 302.23
On 2026-02-13		 265.47
On 2026-03-12		 -31.52 -10.56 302.23
On 2026-02-13		 265.47
On 2026-03-12		 -12.16 285.92
WTD 278.06
On 2026-03-10		 265.47
On 2026-03-12		 -10.17 -3.67 278.06
On 2026-03-10		 265.47
On 2026-03-12		 -4.53 270.80
MTD 291.80
On 2026-03-02		 265.47
On 2026-03-12		 -23.64 -8.13 291.80
On 2026-03-02		 265.47
On 2026-03-12		 -9.02 277.80
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
VVV

Valvoline Inc.

33.60 -0.44 -1.29 1,359,666
ADEA

Adeia Inc.

22.79 -0.08 -0.35 1,270,376
FXH

First Trust Health Care AlphaDEX Fund

107.94 -0.29 -0.27 12,899
ITW

Illinois Tool Works Inc

266.99 +1.37 +0.52 1,159,430