ITW: Illinois Tool Works Inc

As of Wednesday, November 20th, 2024

$ 266.38

-0.08 -0.03%

Open: 267.01
High: 267.41
Low: 264.31
Volume: 798,136
Previous Close on Tuesday, November 19th, 2024

$ 266.46

-3.60 -1.33%

Open: 267.90
High: 268.78
Low: 266.11
Volume: 614,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 267.01 267.41 264.31 266.38 798,136 -0.08 -0.03
2024-11-19 267.90 268.78 266.11 266.46 614,687 -3.60 -1.33
2024-11-18 270.08 272.30 269.39 270.06 711,171 -0.56 -0.21
2024-11-15 269.41 272.81 269.35 270.62 911,523 +0.75 +0.28
2024-11-14 272.49 273.60 269.62 269.87 804,810 -3.09 -1.13
2024-11-13 269.90 273.36 268.89 272.96 1,305,676 +1.76 +0.65
2024-11-12 273.26 274.36 271.02 271.20 749,713 -3.07 -1.12
2024-11-11 272.55 275.53 272.55 274.27 787,018 +2.32 +0.85
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 273.60
On 2024-11-14		 264.31
On 2024-11-20		 -6.58 -2.41 273.60
On 2024-11-14		 264.31
On 2024-11-20		 -3.40 268.68
10D 275.96
On 2024-11-07		 264.31
On 2024-11-20		 -9.09 -3.30 275.96
On 2024-11-07		 264.31
On 2024-11-20		 -4.22 270.67
20D 277.58
On 2024-11-06		 253.00
On 2024-10-29		 10.06 3.92 277.58
On 2024-11-06		 264.31
On 2024-11-20		 -4.78 266.18
WTD 272.30
On 2024-11-18		 264.31
On 2024-11-20		 -4.24 -1.57 272.30
On 2024-11-18		 264.31
On 2024-11-20		 -2.93 267.63
MTD 277.58
On 2024-11-06		 260.74
On 2024-11-01		 5.25 2.01 277.58
On 2024-11-06		 264.31
On 2024-11-20		 -4.78 269.68
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

266.38 -0.08 -0.03 798,136