ITW: Illinois Tool Works Inc

As of Tuesday, October 27th, 2026

$ 275.93

-0.29 -0.10%

Open: 272.30
High: 280.46
Low: 267.90
Volume: 2,263,540
Previous Close on Monday, October 26th, 2026

$ 276.22

+0.47 +0.17%

Open: 277.14
High: 279.73
Low: 275.94
Volume: 1,597,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 272.30 280.46 267.90 275.93 2,263,540 -0.29 -0.10
2026-10-26 277.14 279.73 275.94 276.22 1,597,537 +0.47 +0.17
2026-10-23 276.83 279.83 273.35 275.75 1,441,536 -3.49 -1.25
2026-10-22 277.68 279.71 267.86 279.24 1,883,275 +2.44 +0.88
2026-10-21 275.65 278.02 274.10 276.80 1,020,307 +1.83 +0.67
2026-10-20 269.66 275.35 269.66 274.97 1,097,836 +4.80 +1.78
2026-10-19 271.48 271.92 268.53 270.17 789,257 -2.11 -0.77
2026-10-16 273.23 276.19 270.88 272.28 1,375,285 +1.09 +0.40
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 280.46
On 2026-10-27		 267.86
On 2026-10-22		 0.96 0.35 279.83
On 2026-10-23		 275.94
On 2026-10-26		 -1.39 276.79
10D 280.46
On 2026-10-27		 265.77
On 2026-10-14		 9.61 3.61 276.19
On 2026-10-16		 268.53
On 2026-10-19		 -2.77 274.20
20D 280.46
On 2026-10-27		 255.69
On 2026-10-01		 8.86 3.32 266.88
On 2026-09-30		 255.69
On 2026-10-01		 -4.19 268.79
WTD 280.46
On 2026-10-27		 267.90
On 2026-10-27		 0.18 0.07 279.73
On 2026-10-26		 279.73
On 2026-10-26		 0.00 276.08
MTD 280.46
On 2026-10-27		 255.69
On 2026-10-01		 18.65 7.25 269.03
On 2026-10-06		 259.09
On 2026-10-08		 -3.69 269.40
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

275.93 -0.29 -0.10 2,263,540