ITT Inc. (ITT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

112.08

+1.22

(+1.10%)

At close: 04:00PM EST

111.50

-0.60

(-0.54%)

After hours:

04:08PM EST

Time Period:

Dec 08, 2022 - Dec 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	111.03	112.15	110.70	112.08	112.08	584,100
Dec 06, 2023	111.12	112.59	110.83	110.86	110.86	312,900
Dec 05, 2023	110.83	111.62	110.24	110.50	110.50	486,100
Dec 04, 2023	109.68	111.25	109.36	111.24	111.24	476,800
Dec 01, 2023	108.10	110.30	108.10	110.23	110.23	375,500
Nov 30, 2023	107.43	108.38	107.10	108.27	108.27	288,500
Nov 30, 2023	0.29 Dividend
Nov 29, 2023	107.92	108.87	107.01	107.37	107.08	321,200
Nov 28, 2023	109.57	110.28	107.35	107.39	107.10	401,700
Nov 27, 2023	108.70	110.22	108.47	109.58	109.28	547,300
Nov 24, 2023	108.83	109.76	108.52	109.51	109.21	275,500
Nov 22, 2023	107.97	109.40	107.54	108.80	108.51	395,300
Nov 21, 2023	107.45	108.36	107.26	107.77	107.48	864,000
Nov 20, 2023	108.11	109.63	107.53	107.92	107.63	364,200
Nov 17, 2023	108.51	108.99	107.73	108.07	107.78	273,700
Nov 16, 2023	108.18	109.49	107.15	107.83	107.54	493,800
Nov 15, 2023	107.00	108.57	107.00	107.46	107.17	505,700
Nov 14, 2023	104.87	107.38	104.26	106.99	106.70	576,000
Nov 13, 2023	102.56	103.39	102.31	103.09	102.81	291,100
Nov 10, 2023	101.18	103.06	101.01	102.81	102.53	491,600
Nov 09, 2023	101.38	102.15	100.31	100.54	100.27	330,300
Nov 08, 2023	100.67	101.19	100.32	100.69	100.42	270,200
Nov 07, 2023	100.17	100.71	99.52	100.36	100.09	251,200
Nov 06, 2023	101.69	101.69	100.19	100.86	100.59	322,700
Nov 03, 2023	101.50	102.40	100.99	101.21	100.94	578,900
Nov 02, 2023	96.95	100.97	95.53	99.76	99.49	892,300
Nov 01, 2023	93.31	94.06	92.16	93.97	93.72	760,500
Oct 31, 2023	91.94	93.78	91.94	93.35	93.10	492,200
Oct 30, 2023	93.48	93.48	91.99	92.13	91.88	739,000
Oct 27, 2023	93.25	93.83	92.07	92.31	92.06	301,400
Oct 26, 2023	92.94	94.41	92.94	93.31	93.06	384,700
Oct 25, 2023	93.73	93.73	92.40	92.58	92.33	312,600
Oct 24, 2023	94.37	95.10	93.17	94.21	93.96	314,700
Oct 23, 2023	94.86	95.30	93.16	93.45	93.20	407,700
Oct 20, 2023	94.86	95.84	94.17	95.07	94.81	617,800
Oct 19, 2023	94.94	96.83	94.24	94.57	94.31	520,000
Oct 18, 2023	99.30	99.77	95.42	95.51	95.25	465,600
Oct 17, 2023	98.93	101.87	98.93	100.47	100.20	970,700
Oct 16, 2023	99.29	100.60	98.85	99.64	99.37	333,000
Oct 13, 2023	100.32	100.56	97.66	98.48	98.21	388,000
Oct 12, 2023	101.15	101.36	99.61	100.29	100.02	287,900
Oct 11, 2023	99.49	101.10	99.49	101.06	100.79	271,100
Oct 10, 2023	99.26	100.84	99.17	99.41	99.14	414,600
Oct 09, 2023	97.87	99.48	97.45	99.09	98.82	323,700
Oct 06, 2023	96.12	98.74	96.02	98.05	97.79	398,500
Oct 05, 2023	98.22	98.84	96.16	96.48	96.22	466,600
Oct 04, 2023	95.74	96.80	94.81	96.40	96.14	262,300
Oct 03, 2023	96.11	96.80	95.05	95.84	95.58	220,800
Oct 02, 2023	97.73	98.08	96.16	96.66	96.40	280,100
Sept 29, 2023	99.67	99.67	97.57	97.91	97.65	319,400
Sept 28, 2023	96.65	99.79	96.65	98.84	98.57	540,100
Sept 27, 2023	95.68	97.39	95.23	96.83	96.57	391,300
Sept 26, 2023	96.44	96.84	94.89	95.03	94.77	265,800
Sept 25, 2023	95.17	97.50	95.17	97.10	96.84	360,200
Sept 22, 2023	95.17	96.17	95.17	95.50	95.24	255,600
Sept 21, 2023	96.23	96.44	94.86	95.12	94.86	298,300
Sept 20, 2023	98.84	99.73	97.00	97.07	96.81	253,700
Sept 19, 2023	98.82	99.01	97.54	98.18	97.91	348,300
Sept 18, 2023	99.34	99.77	98.70	98.83	98.56	423,900
Sept 15, 2023	99.84	100.55	98.90	99.39	99.12	1,350,500
Sept 14, 2023	101.25	101.76	100.10	100.58	100.31	367,300
Sept 13, 2023	101.03	101.15	99.50	100.05	99.78	509,300
Sept 12, 2023	100.52	101.95	100.52	101.28	101.01	417,900
Sept 11, 2023	100.94	101.53	100.59	101.03	100.76	442,000
Sept 08, 2023	100.16	101.11	100.01	100.36	100.09	324,000
Sept 07, 2023	100.56	100.86	99.28	100.24	99.97	437,900
Sept 06, 2023	100.16	101.51	100.16	100.83	100.56	487,400
Sept 05, 2023	102.62	102.62	100.04	100.48	100.21	452,700
Sept 01, 2023	102.87	103.96	102.51	103.40	103.12	299,100
Aug 31, 2023	101.89	102.97	101.61	102.28	102.00	424,200
Aug 31, 2023	0.29 Dividend
Aug 30, 2023	101.85	102.56	101.50	101.93	101.37	428,600
Aug 29, 2023	99.34	101.91	99.08	101.53	100.97	359,500
Aug 28, 2023	98.71	100.14	98.71	99.33	98.78	279,400
Aug 25, 2023	97.98	99.13	97.45	98.35	97.81	303,300
Aug 24, 2023	97.40	98.80	96.84	97.03	96.49	372,900
Aug 23, 2023	95.93	98.13	95.77	97.70	97.16	304,800
Aug 22, 2023	96.40	96.74	95.52	95.78	95.25	246,700
Aug 21, 2023	95.90	96.14	94.77	95.60	95.07	545,000
Aug 18, 2023	94.53	95.74	94.26	95.34	94.81	326,500
Aug 17, 2023	96.33	96.53	95.23	95.45	94.92	385,900
Aug 16, 2023	96.59	97.55	95.57	95.84	95.31	353,300
Aug 15, 2023	97.57	97.66	96.24	96.93	96.39	289,300
Aug 14, 2023	97.94	98.25	97.64	98.07	97.53	308,400
Aug 11, 2023	98.35	98.64	97.97	98.51	97.96	483,200
Aug 10, 2023	99.79	100.73	98.14	98.46	97.91	300,800
Aug 09, 2023	100.63	100.71	99.39	99.55	99.00	450,600
Aug 08, 2023	100.46	100.90	98.74	100.84	100.28	479,700
Aug 07, 2023	101.75	102.56	101.32	102.20	101.63	317,500
Aug 04, 2023	102.25	102.44	100.09	101.18	100.62	598,000
Aug 03, 2023	99.94	102.96	98.01	101.79	101.23	1,004,200
Aug 02, 2023	99.30	100.06	98.16	98.28	97.74	526,300
Aug 01, 2023	99.15	100.67	99.15	100.19	99.64	538,700
Jul 31, 2023	99.30	100.15	98.78	99.60	99.05	546,700
Jul 28, 2023	97.71	99.01	97.40	98.92	98.37	597,800
Jul 27, 2023	96.88	97.67	96.25	97.15	96.61	482,500
Jul 26, 2023	97.12	97.85	96.34	96.69	96.15	483,800
Jul 25, 2023	96.69	97.81	96.51	97.48	96.94	271,200
Jul 24, 2023	98.19	98.81	97.31	97.40	96.86	259,600
Jul 21, 2023	98.45	98.65	97.55	98.05	97.51	421,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7365+0.0011(+0.14%)

CRUDE OIL70.57+1.23(+1.77%)

Bitcoin CAD58,996.51-706.31(-1.18%)

ITT Inc. (ITT)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7365
+0.0011(+0.14%)

CRUDE OIL
70.57
+1.23(+1.77%)

Bitcoin CAD
58,996.51
-706.31(-1.18%)