ITW: Illinois Tool Works Inc

As of Tuesday, July 28th, 2026

$ 295.16

+10.34 +3.63%

Open: 298.71
High: 301.92
Low: 293.26
Volume: 2,846,083
Previous Close on Monday, July 27th, 2026

$ 284.82

+1.80 +0.64%

Open: 284.01
High: 287.94
Low: 283.68
Volume: 2,093,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 298.71 301.92 293.26 295.16 2,846,083 +10.34 +3.63
2026-07-27 284.01 287.94 283.68 284.82 2,093,148 +1.80 +0.64
2026-07-24 278.04 283.03 276.23 283.02 1,349,510 +6.11 +2.21
2026-07-23 273.43 277.03 271.27 276.91 1,486,286 +2.98 +1.09
2026-07-22 272.77 275.76 272.14 273.93 831,211 +1.94 +0.71
2026-07-21 272.54 274.21 270.00 271.99 1,182,892 +0.30 +0.11
2026-07-20 277.02 277.29 270.60 271.69 1,391,715 -4.36 -1.58
2026-07-17 279.15 285.07 275.32 276.05 1,794,367 -6.92 -2.45
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 301.92
On 2026-07-28		 271.27
On 2026-07-23		 23.17 8.52 275.76
On 2026-07-22		 275.76
On 2026-07-22		 0.00 282.77
10D 301.92
On 2026-07-28		 269.24
On 2026-07-15		 22.88 8.40 285.07
On 2026-07-17		 270.00
On 2026-07-21		 -5.29 278.80
20D 301.92
On 2026-07-28		 263.55
On 2026-07-09		 27.69 10.35 285.07
On 2026-07-17		 270.00
On 2026-07-21		 -5.29 274.43
WTD 301.92
On 2026-07-28		 283.68
On 2026-07-27		 12.14 4.29 287.94
On 2026-07-27		 287.94
On 2026-07-27		 0.00 289.99
MTD 301.92
On 2026-07-28		 263.55
On 2026-07-09		 24.69 9.13 285.07
On 2026-07-17		 270.00
On 2026-07-21		 -5.29 274.64
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

295.16 +10.34 +3.63 2,846,083