ITW: Illinois Tool Works Inc

As of Wednesday, April 29th, 2026

$ 268.48

-- 0 0%

Open: 268.48
High: 268.48
Low: 268.48
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 268.48

-1.26 -0.47%

Open: 271.23
High: 271.23
Low: 265.96
Volume: 1,073,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 271.23 271.23 265.96 268.48 1,073,206 -1.26 -0.47
2026-04-27 269.45 273.25 266.78 269.74 94,059 +0.45 +0.17
2026-04-24 271.83 272.39 269.09 269.29 1,105,890 -3.84 -1.41
2026-04-23 268.78 274.12 267.80 273.13 1,350,424 +6.04 +2.26
2026-04-22 272.64 274.00 266.82 267.09 1,087,441 -3.96 -1.46
2026-04-21 272.32 274.36 270.02 271.05 816,129 -1.63 -0.60
2026-04-20 272.26 273.11 270.37 272.68 1,085,079 +0.42 +0.15
2026-04-17 267.49 274.10 267.27 272.26 1,468,858 +6.65 +2.50
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 274.12
On 2026-04-23		 265.96
On 2026-04-28		 -2.57 -0.95 274.12
On 2026-04-23		 265.96
On 2026-04-28		 -2.98 269.55
10D 274.36
On 2026-04-21		 262.11
On 2026-04-15		 -3.77 -1.38 274.36
On 2026-04-21		 265.96
On 2026-04-28		 -3.06 269.37
20D 274.78
On 2026-04-09		 254.41
On 2026-03-31		 12.29 4.80 274.78
On 2026-04-09		 262.11
On 2026-04-15		 -4.61 267.51
WTD 273.25
On 2026-04-27		 265.96
On 2026-04-28		 -0.81 -0.30 273.25
On 2026-04-27		 265.96
On 2026-04-28		 -2.67 269.11
MTD 274.78
On 2026-04-09		 255.44
On 2026-04-02		 8.19 3.15 274.78
On 2026-04-09		 262.11
On 2026-04-15		 -4.61 267.89
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,725
KO

The Coca-Cola Company

78.35 0.00 0.00 39,251
PFE

Pfizer Inc.

26.48 0.00 0.00 121,344
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,142
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.95 +0.04 +0.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

268.48 0.00 0.00