ITW: Illinois Tool Works Inc

As of Friday, October 24th, 2025

$ 245.75

-11.69 -4.54%

Open: 249.00
High: 250.71
Low: 242.80
Volume: 3,222,651
Previous Close on Thursday, October 23rd, 2025

$ 257.44

+4.48 +1.77%

Open: 254.57
High: 258.01
Low: 252.20
Volume: 2,045,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 249.00 250.71 242.80 245.75 3,222,651 -11.69 -4.54
2025-10-23 254.57 258.01 252.20 257.44 2,045,740 +4.48 +1.77
2025-10-22 256.79 258.43 252.91 252.96 1,312,136 -4.18 -1.63
2025-10-21 251.68 258.17 251.41 257.14 1,072,779 +4.76 +1.89
2025-10-20 249.17 252.83 249.17 252.38 997,363 +3.12 +1.25
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
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 258.43
On 2025-10-22		 242.80
On 2025-10-24		 -3.51 -1.41 258.43
On 2025-10-22		 242.80
On 2025-10-24		 -6.05 253.13
10D 258.43
On 2025-10-22		 242.53
On 2025-10-14		 0.82 0.33 258.43
On 2025-10-22		 242.80
On 2025-10-24		 -6.05 250.21
20D 263.20
On 2025-09-29		 242.53
On 2025-10-14		 -15.29 -5.86 263.20
On 2025-09-29		 242.53
On 2025-10-14		 -7.85 253.27
WTD 258.43
On 2025-10-22		 242.80
On 2025-10-24		 -3.51 -1.41 258.43
On 2025-10-22		 242.80
On 2025-10-24		 -6.05 253.13
MTD 262.75
On 2025-10-03		 242.53
On 2025-10-14		 -15.01 -5.76 262.75
On 2025-10-03		 242.53
On 2025-10-14		 -7.70 252.40
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

245.75 -11.69 -4.54 3,222,651