Canada markets close in 5 hours 5 minutes

ITT Inc. (ITT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
137.11-1.24 (-0.90%)
As of 10:55AM EDT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024138.81138.92136.79137.11137.1151,427
Jul 18, 2024140.27141.82137.92138.35138.35407,300
Jul 17, 2024141.33142.71140.75141.07141.07617,200
Jul 16, 2024138.22144.03138.16142.72142.72639,400
Jul 15, 2024136.04137.50135.42137.24137.24332,000
Jul 12, 2024133.42136.17133.04134.96134.96368,900
Jul 11, 2024130.41132.97130.41132.25132.25326,100
Jul 10, 2024126.28129.51126.28129.10129.10253,800
Jul 09, 2024126.96127.78125.94125.97125.97272,500
Jul 08, 2024127.68128.36126.81126.89126.89232,300
Jul 05, 2024128.19128.19125.67126.94126.94236,300
Jul 03, 2024126.87128.27126.87127.80127.80134,100
Jul 02, 2024126.04127.12125.18126.81126.81316,100
Jul 01, 2024130.52130.74125.14126.10126.10782,700
Jun 28, 2024127.73129.84127.73129.18129.18603,800
Jun 27, 2024127.69128.29126.79127.55127.55263,300
Jun 26, 2024127.72128.48126.39127.45127.45431,800
Jun 25, 2024130.07130.31128.00128.57128.57232,700
Jun 24, 2024130.54132.05129.95130.78130.78269,700
Jun 21, 2024130.11130.14127.05129.95129.95616,400
Jun 20, 2024130.95131.66129.37129.92129.92233,200
Jun 18, 2024128.42131.00127.54130.95130.95265,200
Jun 17, 2024126.44128.79126.44128.43128.43318,500
Jun 14, 2024128.03129.31125.18126.82126.82557,000
Jun 13, 2024129.28129.94127.95129.81129.81203,800
Jun 12, 2024129.01131.36128.64130.00130.00294,100
Jun 11, 2024126.94127.33125.39127.18127.18435,100
Jun 10, 2024127.07128.31126.63127.49127.49541,900
Jun 07, 2024128.11130.28128.07128.25128.25415,100
Jun 06, 2024129.21129.55127.80128.31128.31180,500
Jun 05, 2024128.07129.51127.10129.39129.39320,000
Jun 04, 2024128.28129.35126.88127.50127.50611,800
Jun 03, 2024134.10134.10127.47129.19129.19428,100
Jun 03, 20240.319 Dividend
May 31, 2024131.71133.25131.55132.88132.561,124,300
May 30, 2024130.13132.96130.13131.44131.121,007,100
May 29, 2024131.94132.20130.18130.44130.13498,700
May 28, 2024138.11138.11133.26133.29132.97489,700
May 24, 2024137.03137.77136.59137.57137.24165,100
May 23, 2024139.00139.00136.06136.53136.20179,200
May 22, 2024138.95139.69137.95138.65138.32229,900
May 21, 2024139.04139.75138.72139.17138.84212,400
May 20, 2024139.47140.20138.86139.66139.32252,200
May 17, 2024138.91139.68138.16139.36139.03360,100
May 16, 2024138.84140.00138.30138.49138.16456,500
May 15, 2024138.51139.60138.00139.22138.89454,400
May 14, 2024137.25137.84136.74137.52137.19336,500
May 13, 2024138.21138.37136.30136.55136.22204,600
May 10, 2024138.75139.19136.98138.00137.67473,400
May 09, 2024136.90138.80136.54137.85137.52439,200
May 08, 2024134.66136.46132.94136.39136.06716,700
May 07, 2024131.51135.26131.51134.63134.31730,500
May 06, 2024129.99133.16129.79131.43131.11602,700
May 03, 2024126.53128.90126.40128.31128.00540,300
May 02, 2024126.82128.27122.14124.49124.191,150,500
May 01, 2024129.68130.56128.42129.28128.97723,200
Apr 30, 2024131.99133.14129.19129.34129.03401,400
Apr 29, 2024131.59132.83130.75132.58132.26377,500
Apr 26, 2024130.60131.94130.49131.20130.89234,900
Apr 25, 2024129.06130.52127.68130.15129.84241,300
Apr 24, 2024130.38131.20128.82130.48130.17376,900
Apr 23, 2024126.71129.75126.53129.54129.23347,700
Apr 22, 2024125.31126.85124.36125.75125.45241,900
Apr 19, 2024125.25126.62124.16124.96124.66393,500
Apr 18, 2024125.98126.79124.56125.15124.85314,300
Apr 17, 2024128.93128.93124.80125.12124.82371,700
Apr 16, 2024127.33128.19126.06127.57127.26496,500
Apr 15, 2024130.74130.74127.37127.82127.51320,200
Apr 12, 2024129.72130.30127.88128.74128.43251,700
Apr 11, 2024130.14130.99129.44130.88130.57268,000
Apr 10, 2024129.29131.35128.97129.73129.42214,900
Apr 09, 2024133.47133.47130.49132.05131.73402,700
Apr 08, 2024133.59134.27132.47132.91132.59182,900
Apr 05, 2024131.80133.48130.94132.59132.27330,600
Apr 04, 2024133.43134.81131.20131.56131.24285,500
Apr 03, 2024129.85133.20129.53132.19131.87409,700
Apr 02, 2024133.12133.50130.18130.18129.87901,600
Apr 01, 2024135.80136.35133.63134.02133.70376,900
Mar 28, 2024136.68137.41135.71136.03135.70291,300
Mar 27, 2024137.86137.86135.69136.85136.52454,900
Mar 26, 2024134.30138.29132.82137.08136.75593,300
Mar 25, 2024134.33134.59133.25133.87133.55368,500
Mar 22, 2024134.39134.44132.35132.94132.62246,300
Mar 21, 2024131.72135.33131.70134.39134.07452,400
Mar 20, 2024129.67131.36129.15131.15130.84439,700
Mar 19, 2024126.47130.86126.47129.67129.36564,700
Mar 18, 2024127.00127.84126.38126.48126.18264,000
Mar 15, 2024125.91127.54125.91127.00126.70724,800
Mar 14, 2024127.72128.23125.87126.90126.60161,900
Mar 13, 2024127.16128.04126.53127.54127.23229,800
Mar 12, 2024126.49127.40126.09127.28126.97167,500
Mar 11, 2024126.82126.82125.16126.49126.19185,000
Mar 08, 2024128.15129.11127.03127.08126.77359,100
Mar 07, 2024127.71128.34126.80127.91127.60314,400
Mar 07, 20240.319 Dividend
Mar 06, 2024126.60127.77126.60127.28126.66328,900
Mar 05, 2024127.80127.88126.25126.33125.71315,600
Mar 04, 2024127.00129.40127.00128.01127.38310,300
Mar 01, 2024125.78126.91125.72126.66126.04240,400
Feb 29, 2024126.17127.02125.39126.14125.52575,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...