ITW: Illinois Tool Works Inc

As of Friday, May 17th, 2024

$ 250.60

+0.83 +0.33%

Open: 250.22
High: 250.71
Low: 248.47
Volume: 961,769
Previous Close on Thursday, May 16th, 2024

$ 249.77

+0.68 +0.27%

Open: 248.43
High: 250.22
Low: 246.60
Volume: 1,036,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 250.22 250.71 248.47 250.60 961,769 +0.83 +0.33
2024-05-16 248.43 250.22 246.60 249.77 1,036,567 +0.68 +0.27
2024-05-15 250.43 251.70 248.47 249.09 1,035,091 -0.29 -0.12
2024-05-14 251.73 252.35 249.30 249.38 781,045 -0.91 -0.36
2024-05-13 251.08 251.95 249.72 250.29 628,500 -0.04 -0.02
2024-05-10 250.73 251.04 249.00 250.33 585,437 +0.60 +0.24
2024-05-09 247.48 249.81 247.48 249.73 563,152 +2.33 +0.94
2024-05-08 246.69 247.85 245.93 247.40 619,344 +0.26 +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 252.35
On 2024-05-14		 246.60
On 2024-05-16		 0.27 0.11 252.35
On 2024-05-14		 246.60
On 2024-05-16		 -2.28 249.83
10D 252.35
On 2024-05-14		 243.53
On 2024-05-06		 6.68 2.74 252.35
On 2024-05-14		 246.60
On 2024-05-16		 -2.28 248.89
20D 252.71
On 2024-04-22		 239.46
On 2024-05-02		 0.14 0.06 252.71
On 2024-04-22		 239.46
On 2024-05-02		 -5.24 247.96
WTD 252.35
On 2024-05-14		 246.60
On 2024-05-16		 0.27 0.11 252.35
On 2024-05-14		 246.60
On 2024-05-16		 -2.28 249.83
MTD 252.35
On 2024-05-14		 239.46
On 2024-05-02		 6.49 2.66 245.84
On 2024-05-01		 239.46
On 2024-05-02		 -2.59 247.47
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

108.69 0.00 0.00 979,031
BLUE

bluebird bio Inc.

1.03 -0.02 -1.90 1,845,271
TEAM

Atlassian Corporation Plc

179.72 -2.49 -1.37 1,204,060
EQH

AXA Equitable Holdings, Inc.

40.73 +0.49 +1.22 2,060,827
ITW

Illinois Tool Works Inc

250.60 +0.83 +0.33 961,769