ITW: Illinois Tool Works Inc

As of Wednesday, June 18th, 2025

$ 241.31

+0.13 +0.05%

Open: 241.08
High: 243.08
Low: 240.81
Volume: 671,541
Previous Close on Tuesday, June 17th, 2025

$ 241.18

-3.27 -1.34%

Open: 243.35
High: 244.51
Low: 240.77
Volume: 677,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 241.08 243.08 240.81 241.31 671,541 +0.13 +0.05
2025-06-17 243.35 244.51 240.77 241.18 677,004 -3.27 -1.34
2025-06-16 244.24 245.15 242.61 244.45 669,807 +2.97 +1.23
2025-06-13 243.80 244.99 241.02 241.48 769,787 -4.53 -1.84
2025-06-12 245.42 246.89 244.28 246.01 650,994 -0.61 -0.25
2025-06-11 249.43 249.43 246.02 246.62 709,787 -2.38 -0.96
2025-06-10 248.01 249.92 246.54 249.00 632,338 +1.72 +0.70
2025-06-09 247.99 248.86 246.20 247.28 718,698 -0.28 -0.11
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 246.89
On 2025-06-12		 240.77
On 2025-06-17		 -5.31 -2.15 246.89
On 2025-06-12		 240.77
On 2025-06-17		 -2.48 242.89
10D 249.92
On 2025-06-10		 240.77
On 2025-06-17		 -5.20 -2.11 249.92
On 2025-06-10		 240.77
On 2025-06-17		 -3.66 245.10
20D 249.92
On 2025-06-10		 240.50
On 2025-06-02		 -8.63 -3.45 249.92
On 2025-06-10		 240.77
On 2025-06-17		 -3.66 244.90
WTD 245.15
On 2025-06-16		 240.77
On 2025-06-17		 -0.17 -0.07 245.15
On 2025-06-16		 240.77
On 2025-06-17		 -1.79 242.31
MTD 249.92
On 2025-06-10		 240.50
On 2025-06-02		 -3.77 -1.54 249.92
On 2025-06-10		 240.77
On 2025-06-17		 -3.66 245.03
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

241.31 +0.13 +0.05 671,541