ITW: Illinois Tool Works Inc

As of Friday, December 12th, 2025

$ 258.02

+0.61 +0.24%

Open: 258.82
High: 259.27
Low: 256.81
Volume: 96,725
Previous Close on Thursday, December 11th, 2025

$ 257.41

+3.88 +1.53%

Open: 254.99
High: 258.17
Low: 254.11
Volume: 1,041,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 258.82 259.27 256.81 258.02 96,725 +0.61 +0.24
2025-12-11 254.99 258.17 254.11 257.41 1,041,068 +3.88 +1.53
2025-12-10 247.39 254.18 246.56 253.53 1,231,829 +6.90 +2.80
2025-12-09 248.33 249.80 246.37 246.63 871,886 -1.50 -0.60
2025-12-08 248.76 250.43 247.73 248.13 992,309 -1.57 -0.63
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
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 259.27
On 2025-12-12		 246.37
On 2025-12-09		 8.32 3.33 250.43
On 2025-12-08		 246.37
On 2025-12-09		 -1.62 252.74
10D 259.27
On 2025-12-12		 245.77
On 2025-12-02		 8.74 3.51 251.61
On 2025-12-03		 246.37
On 2025-12-09		 -2.08 250.87
20D 259.27
On 2025-12-12		 238.82
On 2025-11-18		 12.73 5.19 245.32
On 2025-11-14		 238.82
On 2025-11-18		 -2.65 247.76
WTD 259.27
On 2025-12-12		 246.37
On 2025-12-09		 8.32 3.33 250.43
On 2025-12-08		 246.37
On 2025-12-09		 -1.62 252.74
MTD 259.27
On 2025-12-12		 245.77
On 2025-12-02		 8.74 3.51 251.61
On 2025-12-03		 246.37
On 2025-12-09		 -2.08 250.87
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CMS

CMS Energy Corporation

69.84 +0.10 +0.14 2,344,466
DAL

Delta Air Lines Inc.

69.81 -0.75 -1.06 7,918,858
ODP

Office Depot Inc.

28.00 0.00 0.00
FNF

Fidelity National Financial Inc.

57.57 -0.11 -0.19 888,602
ITW

Illinois Tool Works Inc

258.02 +0.61 +0.24 96,725