ITW: Illinois Tool Works Inc

As of Wednesday, April 16th, 2025

$ 229.80

-1.70 -0.73%

Open: 230.83
High: 233.44
Low: 227.70
Volume: 1,345,556
Previous Close on Tuesday, April 15th, 2025

$ 231.50

-2.05 -0.88%

Open: 232.50
High: 234.91
Low: 231.27
Volume: 669,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 230.83 233.44 227.70 229.80 1,345,556 -1.70 -0.73
2025-04-15 232.50 234.91 231.27 231.50 669,316 -2.05 -0.88
2025-04-14 235.00 236.02 232.68 233.55 1,120,945 +1.23 +0.53
2025-04-11 226.22 233.78 223.69 232.32 1,451,456 +5.51 +2.43
2025-04-10 229.50 231.66 219.85 226.81 1,793,019 -8.06 -3.43
2025-04-09 216.21 235.42 215.87 234.87 2,110,818 +16.46 +7.54
2025-04-08 228.00 228.86 214.66 218.41 1,840,002 -3.34 -1.51
2025-04-07 219.52 229.92 215.46 221.75 2,336,549 -3.82 -1.69
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 236.02
On 2025-04-14		 219.85
On 2025-04-10		 -5.07 -2.16 236.02
On 2025-04-14		 227.70
On 2025-04-16		 -3.53 230.80
10D 249.59
On 2025-04-03		 214.66
On 2025-04-08		 -22.63 -8.96 249.59
On 2025-04-03		 214.66
On 2025-04-08		 -13.99 229.40
20D 257.49
On 2025-03-26		 214.66
On 2025-04-08		 -26.44 -10.32 257.49
On 2025-03-26		 214.66
On 2025-04-08		 -16.63 240.64
WTD 236.02
On 2025-04-14		 227.70
On 2025-04-16		 -2.52 -1.08 236.02
On 2025-04-14		 227.70
On 2025-04-16		 -3.53 231.62
MTD 253.23
On 2025-04-02		 214.66
On 2025-04-08		 -18.21 -7.34 253.23
On 2025-04-02		 214.66
On 2025-04-08		 -15.23 232.93
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

146.40 -0.48 -0.33 1,124,572
BAH

Booz Allen Hamilton Holding Corporation

111.29 +1.00 +0.91 1,799,604
APD

Air Products and Chemicals Inc.

261.32 -3.98 -1.50 1,556,699
TKR

The Timken Company

60.97 -1.08 -1.74 575,967
ITW

Illinois Tool Works Inc

229.80 -1.70 -0.73 1,345,556