ITW: Illinois Tool Works Inc

As of Friday, October 17th, 2025

$ 249.26

+2.32 +0.94%

Open: 247.36
High: 249.52
Low: 246.80
Volume: 886,308
Previous Close on Thursday, October 16th, 2025

$ 246.94

-0.75 -0.30%

Open: 248.44
High: 248.44
Low: 245.43
Volume: 703,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 247.36 249.52 246.80 249.26 886,308 +2.32 +0.94
2025-10-16 248.44 248.44 245.43 246.94 703,509 -0.75 -0.30
2025-10-15 248.57 249.75 245.80 247.69 720,320 -0.40 -0.16
2025-10-14 242.75 249.53 242.53 248.09 1,114,844 +3.63 +1.48
2025-10-13 246.54 247.35 243.50 244.46 1,071,607 -0.47 -0.19
2025-10-10 248.92 249.94 244.23 244.93 1,271,101 -3.36 -1.35
2025-10-09 253.56 254.30 247.49 248.29 1,143,136 -4.46 -1.76
2025-10-08 256.22 256.26 251.82 252.75 1,525,339 -3.00 -1.17
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 249.75
On 2025-10-15		 242.53
On 2025-10-14		 4.33 1.77 249.75
On 2025-10-15		 245.43
On 2025-10-16		 -1.73 247.29
10D 260.00
On 2025-10-06		 242.53
On 2025-10-14		 -10.74 -4.13 260.00
On 2025-10-06		 242.53
On 2025-10-14		 -6.72 249.69
20D 263.30
On 2025-09-23		 242.53
On 2025-10-14		 -12.60 -4.81 263.30
On 2025-09-23		 242.53
On 2025-10-14		 -7.89 255.01
WTD 249.75
On 2025-10-15		 242.53
On 2025-10-14		 4.33 1.77 249.75
On 2025-10-15		 245.43
On 2025-10-16		 -1.73 247.29
MTD 262.75
On 2025-10-03		 242.53
On 2025-10-14		 -11.50 -4.41 262.75
On 2025-10-03		 242.53
On 2025-10-14		 -7.70 252.12
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

249.26 +2.32 +0.94 886,308