Canada markets closed

ITT Inc. (ITT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.31+3.82 (+3.07%)
At close: 04:00PM EDT
126.25 -2.06 (-1.61%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024126.53128.90126.40128.31128.31526,149
May 02, 2024126.82128.27122.14124.49124.491,150,500
May 01, 2024129.68130.56128.42129.28129.28723,200
Apr 30, 2024131.99133.14129.19129.34129.34401,400
Apr 29, 2024131.59132.83130.75132.58132.58377,500
Apr 26, 2024130.60131.94130.49131.20131.20234,900
Apr 25, 2024129.06130.52127.68130.15130.15241,300
Apr 24, 2024130.38131.20128.82130.48130.48376,900
Apr 23, 2024126.71129.75126.53129.54129.54347,700
Apr 22, 2024125.31126.85124.36125.75125.75241,900
Apr 19, 2024125.25126.62124.16124.96124.96393,500
Apr 18, 2024125.98126.79124.56125.15125.15314,300
Apr 17, 2024128.93128.93124.80125.12125.12371,700
Apr 16, 2024127.33128.19126.06127.57127.57496,500
Apr 15, 2024130.74130.74127.37127.82127.82320,200
Apr 12, 2024129.72130.30127.88128.74128.74251,700
Apr 11, 2024130.14130.99129.44130.88130.88268,000
Apr 10, 2024129.29131.35128.97129.73129.73214,900
Apr 09, 2024133.47133.47130.49132.05132.05402,700
Apr 08, 2024133.59134.27132.47132.91132.91182,900
Apr 05, 2024131.80133.48130.94132.59132.59330,600
Apr 04, 2024133.43134.81131.20131.56131.56285,500
Apr 03, 2024129.85133.20129.53132.19132.19409,700
Apr 02, 2024133.12133.50130.18130.18130.18901,600
Apr 01, 2024135.80136.35133.63134.02134.02376,900
Mar 28, 2024136.68137.41135.71136.03136.03291,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...