ITW: Illinois Tool Works Inc

As of Thursday, May 8th, 2025

$ 243.09

+2.78 +1.16%

Open: 242.72
High: 246.02
Low: 241.64
Volume: 1,237,899
Previous Close on Wednesday, May 7th, 2025

$ 240.31

+0.44 +0.18%

Open: 237.00
High: 241.96
Low: 236.68
Volume: 1,546,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 242.72 246.02 241.64 243.09 1,237,307 +2.78 +1.16
2025-05-07 237.00 241.96 236.68 240.31 1,546,977 +0.44 +0.18
2025-05-06 239.45 241.16 238.58 239.87 1,029,469 -1.00 -0.42
2025-05-05 240.65 242.83 239.39 240.87 942,730 -1.45 -0.60
2025-05-02 242.94 243.43 240.71 242.32 1,542,975 +3.08 +1.29
2025-05-01 241.01 244.00 238.34 239.24 1,813,393 -0.67 -0.28
2025-04-30 239.88 240.65 228.76 239.91 3,721,508 -1.84 -0.76
2025-04-29 239.77 243.04 238.83 241.75 1,472,485 +1.63 +0.68
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 246.02
On 2025-05-08		 236.68
On 2025-05-07		 3.85 1.61 243.43
On 2025-05-02		 236.68
On 2025-05-07		 -2.77 241.29
10D 246.02
On 2025-05-08		 228.76
On 2025-04-30		 1.02 0.42 243.46
On 2025-04-28		 228.76
On 2025-04-30		 -6.04 240.70
20D 246.02
On 2025-05-08		 219.85
On 2025-04-10		 8.22 3.50 244.27
On 2025-04-23		 228.76
On 2025-04-30		 -6.35 236.72
WTD 246.02
On 2025-05-08		 236.68
On 2025-05-07		 0.77 0.32 242.83
On 2025-05-05		 236.68
On 2025-05-07		 -2.53 241.04
MTD 246.02
On 2025-05-08		 236.68
On 2025-05-07		 3.18 1.33 244.00
On 2025-05-01		 236.68
On 2025-05-07		 -3.00 240.95
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

19.04 +0.11 +0.58 3,087,636
GHC

Graham Holdings Company

974.61 +10.38 +1.08 21,046
ITW

Illinois Tool Works Inc

243.09 +2.78 +1.16 1,237,899