ITW: Illinois Tool Works Inc

As of Friday, September 11th, 2026

$ 268.16

+2.96 +1.12%

Open: 267.94
High: 269.65
Low: 266.16
Volume: 1,004,223
Previous Close on Thursday, September 10th, 2026

$ 265.20

+1.21 +0.46%

Open: 262.57
High: 265.54
Low: 261.35
Volume: 1,598,105

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-02 270.53 270.53 265.89 269.09 1,418,611 -0.79 -0.29
2026-09-01 275.04 276.76 268.96 269.88 1,082,355 -5.49 -1.99
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 273.86
On 2026-09-04		 261.35
On 2026-09-10		 -3.49 -1.28 273.86
On 2026-09-04		 261.35
On 2026-09-10		 -4.57 267.23
10D 284.43
On 2026-08-28		 261.35
On 2026-09-10		 -13.51 -4.80 284.43
On 2026-08-28		 261.35
On 2026-09-10		 -8.11 270.23
20D 291.02
On 2026-08-14		 261.35
On 2026-09-10		 -22.82 -7.84 291.02
On 2026-08-14		 261.35
On 2026-09-10		 -10.19 277.35
WTD 271.24
On 2026-09-08		 261.35
On 2026-09-10		 -1.96 -0.73 271.24
On 2026-09-08		 261.35
On 2026-09-10		 -3.65 266.51
MTD 276.76
On 2026-09-01		 261.35
On 2026-09-10		 -7.21 -2.62 276.76
On 2026-09-01		 261.35
On 2026-09-10		 -5.57 268.35
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

268.16 +2.96 +1.12 1,004,223