Advertisement
U.S. markets open in 2 hours 42 minutes

ITT Inc. (ITT)

NYSE - NYSE Delayed Price. Currency in USD
136.85-0.23 (-0.17%)
At close: 04:00PM EDT
136.85 0.00 (0.00%)
Pre-Market: 04:09AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024137.86137.86135.69136.85136.85454,900
Mar 26, 2024134.30138.29132.82137.08137.08593,300
Mar 25, 2024134.33134.59133.25133.87133.87368,500
Mar 22, 2024134.39134.44132.35132.94132.94246,300
Mar 21, 2024131.72135.33131.70134.39134.39452,400
Mar 20, 2024129.67131.36129.15131.15131.15439,700
Mar 19, 2024126.47130.86126.47129.67129.67564,700
Mar 18, 2024127.00127.84126.38126.48126.48264,000
Mar 15, 2024125.91127.54125.91127.00127.00724,800
Mar 14, 2024127.72128.23125.87126.90126.90161,900
Mar 13, 2024127.16128.04126.53127.54127.54229,800
Mar 12, 2024126.49127.40126.09127.28127.28167,500
Mar 11, 2024126.82126.82125.16126.49126.49185,000
Mar 08, 2024128.15129.11127.03127.08127.08359,100
Mar 07, 2024127.71128.34126.80127.91127.91314,400
Mar 07, 20240.319 Dividend
Mar 06, 2024126.60127.77126.60127.28126.96328,900
Mar 05, 2024127.80127.88126.25126.33126.01315,600
Mar 04, 2024127.00129.40127.00128.01127.69310,300
Mar 01, 2024125.78126.91125.72126.66126.34240,400
Feb 29, 2024126.17127.02125.39126.14125.82575,000
Feb 28, 2024124.87126.59124.34125.61125.30280,400
Feb 27, 2024125.96125.96123.75125.01124.70323,400
Feb 26, 2024125.22126.36124.96125.77125.45236,000
Feb 23, 2024125.70125.98124.84125.67125.36237,900
Feb 22, 2024123.84125.39122.84125.20124.89356,600
Feb 21, 2024122.53123.26121.55123.00122.69209,400
Feb 20, 2024122.39123.41121.85122.37122.06248,700
Feb 16, 2024124.82125.31123.69123.72123.41228,700
Feb 15, 2024124.01125.16122.18124.92124.61490,900
Feb 14, 2024120.48123.41120.48123.11122.80378,100
Feb 13, 2024120.71120.96118.95119.62119.32342,400
Feb 12, 2024121.91123.69121.33123.00122.69270,300
Feb 09, 2024120.96123.35120.84122.40122.09598,100
Feb 08, 2024124.50125.00118.58119.84119.541,153,900
Feb 07, 2024125.78127.13125.08125.75125.43707,000
Feb 06, 2024125.29125.69124.56124.99124.68596,000
Feb 05, 2024124.91125.59123.91125.19124.88345,500
Feb 02, 2024123.39126.79123.34126.41126.09330,000
Feb 01, 2024121.80124.27121.37124.08123.77296,200
Jan 31, 2024122.90123.37120.74120.78120.48803,400
Jan 30, 2024121.90123.65121.86123.27122.96350,200
Jan 29, 2024119.81122.44119.10122.39122.08268,300
Jan 26, 2024120.46120.96119.45119.95119.65205,000
Jan 25, 2024120.50120.79119.35120.07119.77261,600
Jan 24, 2024121.89121.89119.16119.23118.93202,600
Jan 23, 2024121.84121.84120.46121.28120.98267,800
Jan 22, 2024120.22121.80119.72121.48121.18302,000
Jan 19, 2024118.76119.39117.84119.27118.97156,500
Jan 18, 2024118.08118.97117.25118.53118.23197,100
Jan 17, 2024116.70117.73116.70117.47117.18227,100
Jan 16, 2024116.76118.11116.59117.97117.67294,700
Jan 12, 2024118.53118.79116.93117.53117.24239,400
Jan 11, 2024116.60117.49115.96117.33117.04167,100
Jan 10, 2024116.44116.80115.88116.57116.28182,600
Jan 09, 2024115.29116.15114.24116.11115.82217,800
Jan 08, 2024115.59116.18114.98116.08115.79242,200
Jan 05, 2024114.03115.92114.03115.72115.43717,200
Jan 04, 2024113.78115.28113.76114.58114.29456,400
Jan 03, 2024116.00116.39113.70113.72113.43396,000
Jan 02, 2024118.07119.04116.25116.93116.64297,800
Dec 29, 2023119.96121.19119.04119.32119.02221,100
Dec 28, 2023120.08120.63119.92120.28119.98198,500
Dec 27, 2023120.22120.65119.86120.52120.22235,600
Dec 26, 2023119.46120.29119.17119.92119.62174,300
Dec 22, 2023118.03119.10117.89119.05118.75217,900
Dec 21, 2023116.88117.78116.07117.68117.39264,700
Dec 20, 2023116.48117.45115.67115.67115.38436,700
Dec 19, 2023115.79116.91115.77116.87116.58276,400
Dec 18, 2023116.17116.17114.26114.87114.58398,200
Dec 15, 2023115.96117.01115.53115.77115.481,048,800
Dec 14, 2023114.07116.44114.07116.28115.99416,500
Dec 13, 2023113.74114.17111.96112.87112.59575,500
Dec 12, 2023113.42114.45112.96113.73113.44304,800
Dec 11, 2023113.91114.44113.27113.35113.07252,300
Dec 08, 2023112.08113.92112.08113.73113.44429,800
Dec 07, 2023111.03112.15110.70112.08111.80584,100
Dec 06, 2023111.12112.59110.83110.86110.58312,900
Dec 05, 2023110.83111.62110.24110.50110.22486,100
Dec 04, 2023109.68111.25109.36111.24110.96476,800
Dec 01, 2023108.10110.30108.10110.23109.95375,500
Nov 30, 2023107.43108.38107.10108.27108.00288,500
Nov 30, 20230.29 Dividend
Nov 29, 2023107.92108.87107.01107.37106.81321,200
Nov 28, 2023109.57110.28107.35107.39106.83401,700
Nov 27, 2023108.70110.22108.47109.58109.01547,300
Nov 24, 2023108.83109.76108.52109.51108.94275,500
Nov 22, 2023107.97109.40107.54108.80108.23395,300
Nov 21, 2023107.45108.36107.26107.77107.21864,000
Nov 20, 2023108.11109.63107.53107.92107.36364,200
Nov 17, 2023108.51108.99107.73108.07107.51273,700
Nov 16, 2023108.18109.49107.15107.83107.27493,800
Nov 15, 2023107.00108.57107.00107.46106.90505,700
Nov 14, 2023104.87107.38104.26106.99106.43576,000
Nov 13, 2023102.56103.39102.31103.09102.55291,100
Nov 10, 2023101.18103.06101.01102.81102.28491,600
Nov 09, 2023101.38102.15100.31100.54100.02330,300
Nov 08, 2023100.67101.19100.32100.69100.17270,200
Nov 07, 2023100.17100.7199.52100.3699.84251,200
Nov 06, 2023101.69101.69100.19100.86100.34322,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...