ITW: Illinois Tool Works Inc

As of Friday, August 22nd, 2025

$ 269.41

+8.41 +3.22%

Open: 262.00
High: 269.82
Low: 262.00
Volume: 1,069,383
Previous Close on Thursday, August 21st, 2025

$ 261.00

-1.02 -0.39%

Open: 261.03
High: 262.94
Low: 260.99
Volume: 1,029,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 262.00 269.82 262.00 269.41 1,069,383 +8.41 +3.22
2025-08-21 261.03 262.94 260.99 261.00 1,029,976 -1.02 -0.39
2025-08-20 263.89 265.54 261.89 262.02 943,120 -1.92 -0.73
2025-08-19 259.87 264.49 259.70 263.94 1,002,540 +4.72 +1.82
2025-08-18 258.67 260.31 256.43 259.22 638,207 +0.58 +0.22
2025-08-15 263.00 263.90 258.27 258.64 1,089,548 -3.85 -1.47
2025-08-14 263.26 264.65 261.42 262.49 1,167,462 -4.83 -1.81
2025-08-13 261.45 267.44 260.58 267.32 1,071,974 +6.84 +2.63
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 269.82
On 2025-08-22		 256.43
On 2025-08-18		 10.77 4.16 265.54
On 2025-08-20		 260.99
On 2025-08-21		 -1.71 263.12
10D 269.82
On 2025-08-22		 256.11
On 2025-08-11		 12.42 4.83 267.44
On 2025-08-13		 256.43
On 2025-08-18		 -4.12 262.14
20D 269.82
On 2025-08-22		 249.67
On 2025-08-01		 7.71 2.95 262.17
On 2025-07-28		 249.67
On 2025-08-01		 -4.77 259.19
WTD 269.82
On 2025-08-22		 256.43
On 2025-08-18		 10.77 4.16 265.54
On 2025-08-20		 260.99
On 2025-08-21		 -1.71 263.12
MTD 269.82
On 2025-08-22		 249.67
On 2025-08-01		 13.44 5.25 267.44
On 2025-08-13		 256.43
On 2025-08-18		 -4.12 259.66
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

8.89 +0.65 +7.89 1,069,877
ITW

Illinois Tool Works Inc

269.41 +8.41 +3.22 1,069,383