ITW: Illinois Tool Works Inc

As of Monday, November 17th, 2025

$ 241.41

-2.56 -1.05%

Open: 243.95
High: 244.57
Low: 240.83
Volume: 989,458
Previous Close on Friday, November 14th, 2025

$ 243.97

-1.32 -0.54%

Open: 244.99
High: 245.32
Low: 242.56
Volume: 978,510

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 243.95 244.57 240.83 241.41 989,458 -2.56 -1.05
2025-11-14 244.99 245.32 242.56 243.97 978,510 -1.32 -0.54
2025-11-13 245.05 247.01 244.34 245.29 1,059,750 -0.14 -0.06
2025-11-12 245.64 247.85 245.10 245.43 695,168 +0.07 +0.03
2025-11-11 245.50 246.36 244.64 245.36 661,408 +1.09 +0.45
2025-11-10 245.19 245.94 241.72 244.27 1,069,136 -1.22 -0.50
2025-11-07 244.32 246.65 243.27 245.49 1,077,198 +1.19 +0.49
2025-11-06 244.78 247.09 243.27 244.30 912,957 -0.76 -0.31
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 247.85
On 2025-11-12		 240.83
On 2025-11-17		 -2.86 -1.17 247.85
On 2025-11-12		 240.83
On 2025-11-17		 -2.83 244.29
10D 247.85
On 2025-11-12		 240.83
On 2025-11-17		 -1.72 -0.71 247.85
On 2025-11-12		 240.83
On 2025-11-17		 -2.83 244.55
20D 258.43
On 2025-10-22		 240.52
On 2025-11-03		 -10.97 -4.35 258.43
On 2025-10-22		 240.52
On 2025-11-03		 -6.93 246.26
WTD 244.57
On 2025-11-17		 240.83
On 2025-11-17		 -2.56 -1.05 -- -- -- 241.41
MTD 247.85
On 2025-11-12		 240.52
On 2025-11-03		 -2.51 -1.03 247.85
On 2025-11-12		 240.83
On 2025-11-17		 -2.83 244.42
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

241.41 -2.56 -1.05 989,458