ITW: Illinois Tool Works Inc

As of Friday, May 30th, 2025

$ 245.73

-- 0 0%

Open: 245.73
High: 245.73
Low: 245.73
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 245.73

+1.90 +0.78%

Open: 245.71
High: 245.73
Low: 243.04
Volume: 713,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 245.71 245.73 243.04 245.73 713,545 +1.90 +0.78
2025-05-28 246.97 247.58 243.51 243.83 661,195 -2.86 -1.16
2025-05-27 244.68 247.16 243.13 246.69 789,495 +4.85 +2.01
2025-05-23 241.52 242.84 240.90 241.84 752,546 -2.87 -1.17
2025-05-22 243.89 246.25 243.06 244.71 831,412 +0.06 +0.02
2025-05-21 247.05 248.29 244.12 244.65 772,892 -5.29 -2.12
2025-05-20 251.50 252.12 248.91 249.94 954,398 -1.77 -0.70
2025-05-19 248.85 252.47 248.85 251.71 739,344 +0.37 +0.15
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 247.58
On 2025-05-28		 240.90
On 2025-05-23		 1.08 0.44 246.25
On 2025-05-22		 240.90
On 2025-05-23		 -2.17 244.56
10D 252.47
On 2025-05-19		 240.90
On 2025-05-23		 0.59 0.24 252.47
On 2025-05-19		 240.90
On 2025-05-23		 -4.58 246.84
20D 252.75
On 2025-05-12		 236.68
On 2025-05-07		 5.82 2.43 252.75
On 2025-05-12		 240.90
On 2025-05-23		 -4.69 245.06
WTD 247.58
On 2025-05-28		 243.04
On 2025-05-29		 3.89 1.61 247.58
On 2025-05-28		 243.04
On 2025-05-29		 -1.83 245.42
MTD 252.75
On 2025-05-12		 236.68
On 2025-05-07		 5.82 2.43 252.75
On 2025-05-12		 240.90
On 2025-05-23		 -4.69 245.06
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.89 +0.73 +0.30 794,851
KO

The Coca-Cola Company

71.77 +0.28 +0.38 2,392,653
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,370,426
VZ

Verizon Communications Inc.

43.73 +0.40 +0.91 2,139,921
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,241.82 +26.09 +0.06 131,898,839
DJTA

Dow Jones Transportation Average

14,711.21 -34.17 -0.23 27,278,037
SPX

S&P 500 Index

5,904.92 -7.25 -0.12
OEX

S&P 100 Index

2,883.05 -2.55 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.60 -33.35 -0.16
NYA

NYSE Composite Index

19,739.24 -4.61 -0.02
XAX

NYSE AMEX Composite Index

5,199.45 -12.67 -0.24
RUI

RUSSELL 1000 Index

3,231.73 -3.84 -0.12
RUT

Russell 2000 Index

2,067.43 -7.34 -0.35
RUA

Russell 3000 Index

3,356.01 -4.33 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.36 -9.69 -0.10
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

245.73 0.00 0.00