ITW: Illinois Tool Works Inc

As of Tuesday, October 28th, 2025

$ 245.87

-1.94 -0.78%

Open: 247.68
High: 249.58
Low: 245.70
Volume: 1,557,992
Previous Close on Monday, October 27th, 2025

$ 247.81

+2.06 +0.84%

Open: 248.77
High: 248.80
Low: 245.43
Volume: 2,009,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 247.68 249.58 245.70 245.87 1,557,987 -1.94 -0.78
2025-10-27 248.77 248.80 245.43 247.81 2,009,372 +2.06 +0.84
2025-10-24 249.00 250.71 242.80 245.75 3,222,651 -11.69 -4.54
2025-10-23 254.57 258.01 252.20 257.44 2,045,740 +4.48 +1.77
2025-10-22 256.79 258.43 252.91 252.96 1,312,136 -4.18 -1.63
2025-10-21 251.68 258.17 251.41 257.14 1,072,779 +4.76 +1.89
2025-10-20 249.17 252.83 249.17 252.38 997,363 +3.12 +1.25
2025-10-17 247.36 249.52 246.80 249.26 886,308 +2.32 +0.94
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 258.43
On 2025-10-22		 242.80
On 2025-10-24		 -11.27 -4.38 258.43
On 2025-10-22		 242.80
On 2025-10-24		 -6.05 249.97
10D 258.43
On 2025-10-22		 242.80
On 2025-10-24		 -2.22 -0.89 258.43
On 2025-10-22		 242.80
On 2025-10-24		 -6.05 250.32
20D 262.75
On 2025-10-03		 242.53
On 2025-10-14		 -14.89 -5.71 262.75
On 2025-10-03		 242.53
On 2025-10-14		 -7.70 251.84
WTD 249.58
On 2025-10-28		 245.43
On 2025-10-27		 0.12 0.05 248.80
On 2025-10-27		 248.80
On 2025-10-27		 0.00 246.84
MTD 262.75
On 2025-10-03		 242.53
On 2025-10-14		 -14.89 -5.71 262.75
On 2025-10-03		 242.53
On 2025-10-14		 -7.70 251.84
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
CMS

CMS Energy Corporation

73.44 -1.15 -1.54 2,055,148
DAL

Delta Air Lines Inc.

57.86 -2.59 -4.28 8,488,787
ODP

Office Depot Inc.

27.80 0.00 0.00 936,440
FNF

Fidelity National Financial Inc.

55.86 -1.13 -1.98 615,491
ITW

Illinois Tool Works Inc

245.87 -1.94 -0.78 1,557,992