ITW: Illinois Tool Works Inc

As of Thursday, October 9th, 2025

$ 248.29

-4.46 -1.76%

Open: 253.56
High: 254.30
Low: 247.49
Volume: 1,143,136
Previous Close on Wednesday, October 8th, 2025

$ 252.75

-3.00 -1.17%

Open: 256.22
High: 256.26
Low: 251.82
Volume: 1,525,339

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-07 259.35 259.61 255.42 255.75 858,597 -2.96 -1.14
2025-10-06 259.34 260.00 256.74 258.71 844,202 -1.29 -0.50
2025-10-03 260.28 262.75 259.93 260.00 740,549 -0.73 -0.28
2025-10-02 258.88 262.10 258.20 260.73 733,090 +0.81 +0.31
2025-10-01 259.32 260.58 258.00 259.92 873,940 -0.84 -0.32
2025-09-30 259.07 261.64 258.39 260.76 1,096,123 -0.62 -0.24
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 262.75
On 2025-10-03		 247.49
On 2025-10-09		 -12.44 -4.77 262.75
On 2025-10-03		 247.49
On 2025-10-09		 -5.81 255.10
10D 263.20
On 2025-09-29		 247.49
On 2025-10-09		 -9.60 -3.72 263.20
On 2025-09-29		 247.49
On 2025-10-09		 -5.97 257.93
20D 268.00
On 2025-09-17		 247.49
On 2025-10-09		 -18.08 -6.79 268.00
On 2025-09-17		 247.49
On 2025-10-09		 -7.65 259.79
WTD 260.00
On 2025-10-06		 247.49
On 2025-10-09		 -11.71 -4.50 260.00
On 2025-10-06		 247.49
On 2025-10-09		 -4.81 253.88
MTD 262.75
On 2025-10-03		 247.49
On 2025-10-09		 -12.47 -4.78 262.75
On 2025-10-03		 247.49
On 2025-10-09		 -5.81 256.59
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

7.94 -0.12 -1.49 719,335
FULT

Fulton Financial Corp.

18.33 -0.18 -0.97 1,122,184
EXP

Eagle Materials Inc.

234.01 -4.61 -1.93 217,233
FUN

Six Flags Entertainment Corp.

21.13 -0.58 -2.67 3,310,286
ITW

Illinois Tool Works Inc

248.29 -4.46 -1.76 1,143,136