ITW: Illinois Tool Works Inc

As of Friday, December 26th, 2025

$ 252.46

+0.51 +0.20%

Open: 251.59
High: 252.93
Low: 251.50
Volume: 411,526
Previous Close on Wednesday, December 24th, 2025

$ 251.95

+0.12 +0.05%

Open: 251.83
High: 252.67
Low: 251.10
Volume: 291,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 251.59 252.93 251.50 252.46 411,526 +0.51 +0.20
2025-12-24 251.83 252.67 251.10 251.95 291,647 +0.12 +0.05
2025-12-23 251.86 253.00 251.23 251.83 592,334 +0.26 +0.10
2025-12-22 250.17 252.98 248.82 251.57 766,472 +1.43 +0.57
2025-12-19 250.56 250.77 248.64 250.14 2,998,658 -1.04 -0.41
2025-12-18 252.57 254.28 250.67 251.18 1,079,253 -1.22 -0.48
2025-12-17 250.54 253.71 249.37 252.40 1,315,685 +1.74 +0.69
2025-12-16 255.09 256.32 249.53 250.66 1,735,210 -8.00 -3.09
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 253.00
On 2025-12-23		 248.64
On 2025-12-19		 1.28 0.51 253.00
On 2025-12-23		 251.10
On 2025-12-24		 -0.75 251.59
10D 259.78
On 2025-12-15		 248.64
On 2025-12-19		 -4.95 -1.92 259.78
On 2025-12-15		 248.64
On 2025-12-19		 -4.29 252.89
20D 259.78
On 2025-12-15		 245.77
On 2025-12-02		 3.47 1.39 259.78
On 2025-12-15		 248.64
On 2025-12-19		 -4.29 251.44
WTD 253.00
On 2025-12-23		 248.82
On 2025-12-22		 2.32 0.93 253.00
On 2025-12-23		 251.10
On 2025-12-24		 -0.75 251.95
MTD 259.78
On 2025-12-15		 245.77
On 2025-12-02		 3.18 1.28 259.78
On 2025-12-15		 248.64
On 2025-12-19		 -4.29 251.56
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

252.46 +0.51 +0.20 411,526