ITW: Illinois Tool Works Inc

As of Friday, September 12th, 2025

$ 263.36

-3.01 -1.13%

Open: 265.28
High: 265.97
Low: 262.93
Volume: 668,354
Previous Close on Thursday, September 11th, 2025

$ 266.37

+3.82 +1.45%

Open: 262.27
High: 266.93
Low: 261.64
Volume: 1,037,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 265.28 265.97 262.93 263.36 668,354 -3.01 -1.13
2025-09-11 262.27 266.93 261.64 266.37 1,037,158 +3.82 +1.45
2025-09-10 261.32 264.57 261.17 262.55 815,664 +0.37 +0.14
2025-09-09 265.12 265.60 261.35 262.18 630,935 -4.50 -1.69
2025-09-08 265.51 266.91 263.62 266.68 799,148 +0.44 +0.17
2025-09-05 266.69 268.68 264.52 266.24 583,029 +0.57 +0.21
2025-09-04 261.84 265.76 260.59 265.67 637,545 +4.42 +1.69
2025-09-03 261.95 262.43 259.97 261.25 718,421 -1.01 -0.39
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 266.93
On 2025-09-11		 261.17
On 2025-09-10		 -2.88 -1.08 266.91
On 2025-09-08		 261.17
On 2025-09-10		 -2.15 264.23
10D 268.68
On 2025-09-05		 259.97
On 2025-09-03		 -2.39 -0.90 268.68
On 2025-09-05		 261.17
On 2025-09-10		 -2.80 264.12
20D 270.74
On 2025-08-25		 256.43
On 2025-08-18		 0.87 0.33 270.74
On 2025-08-25		 259.97
On 2025-09-03		 -3.98 264.05
WTD 266.93
On 2025-09-11		 261.17
On 2025-09-10		 -2.88 -1.08 266.91
On 2025-09-08		 261.17
On 2025-09-10		 -2.15 264.23
MTD 268.68
On 2025-09-05		 259.97
On 2025-09-03		 -1.29 -0.49 268.68
On 2025-09-05		 261.17
On 2025-09-10		 -2.80 264.06
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CLW

Clearwater Paper Corp.

21.36 -0.45 -2.06 99,406
CRSR

Corsair Gaming Inc.

8.94 -0.16 -1.76 610,141
FULT

Fulton Financial Corp.

19.42 +0.07 +0.36 1,148,760
FUN

Six Flags Entertainment Corp.

23.45 +1.69 +7.77 4,916,166
ITW

Illinois Tool Works Inc

263.36 -3.01 -1.13 668,354