ITW: Illinois Tool Works Inc

As of Monday, December 8th, 2025

$ 249.70

-- 0 0%

Open: 249.70
High: 249.70
Low: 249.70
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 249.70

+0.32 +0.13%

Open: 250.12
High: 250.86
Low: 248.13
Volume: 777,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 250.12 250.86 248.13 249.70 777,115 +0.32 +0.13
2025-12-04 250.69 251.55 248.43 249.38 1,021,509 -0.66 -0.26
2025-12-03 249.31 251.61 247.83 250.04 1,061,897 +1.66 +0.67
2025-12-02 248.40 249.37 245.77 248.38 824,829 +0.89 +0.36
2025-12-01 247.32 250.29 247.13 247.49 1,066,864 -1.79 -0.72
2025-11-28 248.28 250.37 248.28 249.28 452,173 +0.29 +0.12
2025-11-26 247.12 250.52 246.02 248.99 721,915 +0.64 +0.26
2025-11-25 245.17 249.61 243.72 248.35 1,067,567 +5.82 +2.40
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 251.61
On 2025-12-03		 245.77
On 2025-12-02		 0.42 0.17 250.29
On 2025-12-01		 245.77
On 2025-12-02		 -1.81 249.00
10D 251.61
On 2025-12-03		 241.28
On 2025-11-21		 8.60 3.57 248.45
On 2025-11-21		 242.35
On 2025-11-24		 -2.46 248.19
20D 251.61
On 2025-12-03		 238.82
On 2025-11-18		 5.40 2.21 247.85
On 2025-11-12		 238.82
On 2025-11-18		 -3.64 245.86
WTD 251.61
On 2025-12-03		 245.77
On 2025-12-02		 0.42 0.17 250.29
On 2025-12-01		 245.77
On 2025-12-02		 -1.81 249.00
MTD 251.61
On 2025-12-03		 245.77
On 2025-12-02		 0.42 0.17 250.29
On 2025-12-01		 245.77
On 2025-12-02		 -1.81 249.00
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,593,068
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,714,337
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,563,822
VZ

Verizon Communications Inc.

41.21 -0.48 -1.15 12,282,465
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,700.33 -254.66 -0.53 261,321,568
DJTA

Dow Jones Transportation Average

17,148.78 -34.34 -0.20 53,286,346
SPX

S&P 500 Index

6,849.39 -21.01 -0.31
OEX

S&P 100 Index

3,440.66 -8.97 -0.26
NDX

NASDAQ 100 Index

25,639.46 -52.59 -0.20
NYA

NYSE Composite Index

21,712.83 -97.25 -0.45
XAX

NYSE AMEX Composite Index

7,047.87 -145.37 -2.02
RUI

RUSSELL 1000 Index

3,736.82 -12.06 -0.32
RUT

Russell 2000 Index

2,525.03 +3.54 +0.14
RUA

Russell 3000 Index

3,889.66 -11.76 -0.30
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,945.60 -17.52 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CMI

Cummins Inc.

510.65 0.00 0.00
ZTS

Zoetis Inc.

118.65 0.00 0.00
EHC

Encompass Health Corporation

112.50 0.00 0.00
MTB

M&T Bank Corporation

195.11 0.00 0.00
ITW

Illinois Tool Works Inc

249.70 0.00 0.00