Canada markets open in 6 hours 55 minutes

ITT Inc. (ITT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.12+0.17 (+0.13%)
At close: 04:00PM EDT
130.80 -0.32 (-0.24%)
After hours: 06:05PM EDT
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 2024131.35131.89129.97131.12131.12290,600
Sept 09, 2024129.75131.59128.97130.95130.95285,400
Sept 06, 2024130.80132.15128.69129.05129.05222,400
Sept 05, 2024131.99132.91130.55130.83130.83186,400
Sept 04, 2024132.37133.83131.51132.69132.69243,500
Sept 03, 2024137.38138.82132.05132.75132.75326,600
Sept 03, 20240.319 Dividend
Aug 30, 2024138.40139.52137.03139.22138.90289,900
Aug 29, 2024137.86139.85136.87137.50137.18216,900
Aug 28, 2024136.94137.50135.87136.51136.20156,400
Aug 27, 2024136.67137.85136.10136.87136.56220,700
Aug 26, 2024139.30139.97137.48137.75137.43175,500
Aug 23, 2024135.66138.66135.19138.39138.07224,500
Aug 22, 2024135.88136.57134.31134.92134.61158,700
Aug 21, 2024133.62135.48133.12135.38135.07230,300
Aug 20, 2024134.96135.46132.98133.39133.08208,900
Aug 19, 2024135.19135.34133.78134.96134.65264,700
Aug 16, 2024136.17137.16134.78135.04134.73342,900
Aug 15, 2024137.15138.09135.59136.35136.04302,200
Aug 14, 2024133.89135.34132.95134.11133.80354,300
Aug 13, 2024132.75134.57131.11133.86133.55335,500
Aug 12, 2024133.87133.87131.42131.57131.27370,000
Aug 09, 2024133.07134.83132.29133.88133.57444,300
Aug 08, 2024129.81132.99129.59132.86132.56546,500
Aug 07, 2024130.85132.41126.95127.45127.16712,900
Aug 06, 2024125.69129.63124.49128.96128.66662,600
Aug 05, 2024122.54126.59121.01125.05124.76685,000
Aug 02, 2024134.08134.18129.10129.73129.43568,900
Aug 01, 2024142.00149.65137.60139.22138.90716,500
Jul 31, 2024142.79144.44140.71141.46141.14822,000
Jul 30, 2024141.82143.36139.52140.82140.50353,400
Jul 29, 2024140.80141.81140.06140.85140.53239,300
Jul 26, 2024140.27141.95139.14140.69140.37392,200
Jul 25, 2024136.91141.71136.36138.75138.43528,500
Jul 24, 2024140.48141.33136.68136.83136.52353,500
Jul 23, 2024140.48142.71140.43141.77141.45293,800
Jul 22, 2024138.13140.94137.42140.53140.21428,500
Jul 19, 2024138.81138.92136.62137.20136.89315,500
Jul 18, 2024140.27141.82137.92138.35138.03407,300
Jul 17, 2024141.33142.71140.75141.07140.75617,200
Jul 16, 2024138.22144.03138.16142.72142.39639,400
Jul 15, 2024136.04137.50135.42137.24136.93332,000
Jul 12, 2024133.42136.17133.04134.96134.65368,900
Jul 11, 2024130.41132.97130.41132.25131.95326,100
Jul 10, 2024126.28129.51126.28129.10128.80253,800
Jul 09, 2024126.96127.78125.94125.97125.68272,500
Jul 08, 2024127.68128.36126.81126.89126.60232,300
Jul 05, 2024128.19128.19125.67126.94126.65236,300
Jul 03, 2024126.87128.27126.87127.80127.51134,100
Jul 02, 2024126.04127.12125.18126.81126.52316,100
Jul 01, 2024130.52130.74125.14126.10125.81782,700
Jun 28, 2024127.73129.84127.73129.18128.88603,800
Jun 27, 2024127.69128.29126.79127.55127.26263,300
Jun 26, 2024127.72128.48126.39127.45127.16431,800
Jun 25, 2024130.07130.31128.00128.57128.28232,700
Jun 24, 2024130.54132.05129.95130.78130.48269,700
Jun 21, 2024130.11130.14127.05129.95129.65616,400
Jun 20, 2024130.95131.66129.37129.92129.62233,200
Jun 18, 2024128.42131.00127.54130.95130.65265,200
Jun 17, 2024126.44128.79126.44128.43128.14318,500
Jun 14, 2024128.03129.31125.18126.82126.53557,000
Jun 13, 2024129.28129.94127.95129.81129.51203,800
Jun 12, 2024129.01131.36128.64130.00129.70294,100
Jun 11, 2024126.94127.33125.39127.18126.89435,100
Jun 10, 2024127.07128.31126.63127.49127.20541,900
Jun 07, 2024128.11130.28128.07128.25127.96415,100
Jun 06, 2024129.21129.55127.80128.31128.02180,500
Jun 05, 2024128.07129.51127.10129.39129.09320,000
Jun 04, 2024128.28129.35126.88127.50127.21611,800
Jun 03, 2024134.10134.10127.47129.19128.89428,100
Jun 03, 20240.319 Dividend
May 31, 2024131.71133.25131.55132.88132.261,124,300
May 30, 2024130.13132.96130.13131.44130.821,007,100
May 29, 2024131.94132.20130.18130.44129.83498,700
May 28, 2024138.11138.11133.26133.29132.67489,700
May 24, 2024137.03137.77136.59137.57136.93165,100
May 23, 2024139.00139.00136.06136.53135.89179,200
May 22, 2024138.95139.69137.95138.65138.00229,900
May 21, 2024139.04139.75138.72139.17138.52212,400
May 20, 2024139.47140.20138.86139.66139.01252,200
May 17, 2024138.91139.68138.16139.36138.71360,100
May 16, 2024138.84140.00138.30138.49137.84456,500
May 15, 2024138.51139.60138.00139.22138.57454,400
May 14, 2024137.25137.84136.74137.52136.88336,500
May 13, 2024138.21138.37136.30136.55135.91204,600
May 10, 2024138.75139.19136.98138.00137.35473,400
May 09, 2024136.90138.80136.54137.85137.20439,200
May 08, 2024134.66136.46132.94136.39135.75716,700
May 07, 2024131.51135.26131.51134.63134.00730,500
May 06, 2024129.99133.16129.79131.43130.81602,700
May 03, 2024126.53128.90126.40128.31127.71540,300
May 02, 2024126.82128.27122.14124.49123.911,150,500
May 01, 2024129.68130.56128.42129.28128.67723,200
Apr 30, 2024131.99133.14129.19129.34128.73401,400
Apr 29, 2024131.59132.83130.75132.58131.96377,500
Apr 26, 2024130.60131.94130.49131.20130.59234,900
Apr 25, 2024129.06130.52127.68130.15129.54241,300
Apr 24, 2024130.38131.20128.82130.48129.87376,900
Apr 23, 2024126.71129.75126.53129.54128.93347,700
Apr 22, 2024125.31126.85124.36125.75125.16241,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...