ITW: Illinois Tool Works Inc

As of Tuesday, April 29th, 2025

$ 241.75

+1.63 +0.68%

Open: 239.77
High: 243.04
Low: 238.83
Volume: 1,472,485
Previous Close on Monday, April 28th, 2025

$ 240.12

+0.62 +0.26%

Open: 240.50
High: 243.46
Low: 238.62
Volume: 971,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 239.77 243.04 238.83 241.75 1,472,485 +1.63 +0.68
2025-04-28 240.50 243.46 238.62 240.12 971,777 +0.62 +0.26
2025-04-25 241.75 242.03 238.22 239.50 1,285,710 -2.57 -1.06
2025-04-24 238.03 242.48 236.55 242.07 957,670 +5.37 +2.27
2025-04-23 241.00 244.27 235.90 236.70 1,072,455 +0.45 +0.19
2025-04-22 229.70 236.79 229.70 236.25 1,295,464 +8.64 +3.80
2025-04-21 228.79 229.84 224.90 227.61 938,968 -3.23 -1.40
2025-04-17 230.84 233.93 230.49 230.84 888,636 +1.04 +0.45
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 244.27
On 2025-04-23		 235.90
On 2025-04-23		 5.50 2.33 244.27
On 2025-04-23		 236.55
On 2025-04-24		 -3.16 240.03
10D 244.27
On 2025-04-23		 224.90
On 2025-04-21		 8.20 3.51 234.91
On 2025-04-15		 224.90
On 2025-04-21		 -4.26 235.61
20D 253.23
On 2025-04-02		 214.66
On 2025-04-08		 -6.26 -2.52 253.23
On 2025-04-02		 214.66
On 2025-04-08		 -15.23 234.50
WTD 243.46
On 2025-04-28		 238.62
On 2025-04-28		 2.25 0.94 243.46
On 2025-04-28		 238.83
On 2025-04-29		 -1.90 240.94
MTD 253.23
On 2025-04-02		 214.66
On 2025-04-08		 -6.26 -2.52 253.23
On 2025-04-02		 214.66
On 2025-04-08		 -15.23 234.50
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DAL

Delta Air Lines Inc.

42.08 +0.12 +0.29 6,318,194
ITW

Illinois Tool Works Inc

241.75 +1.63 +0.68 1,472,485