ITT - ITT Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202059.7960.5159.2160.3960.39661,400
03 Jun 202058.6960.9058.5560.5660.56564,300
02 Jun 202058.0258.0257.0757.4957.49850,300
01 Jun 202057.8758.3357.3257.4457.44498,900
29 May 202057.9458.1856.1457.7057.70677,400
28 May 202060.8360.8358.7058.8158.81743,000
27 May 202059.5260.5059.3860.1960.19957,400
26 May 202056.9158.5956.0758.1958.19765,400
22 May 202054.0354.5953.5254.2654.26682,700
21 May 202053.9354.6953.5653.8053.80623,500
20 May 202053.9454.7653.6054.0354.03681,200
19 May 202052.9454.4052.3052.8952.89961,300
18 May 202051.1653.5049.3953.4053.40720,000
15 May 202046.9248.5446.3448.5148.51999,200
14 May 202045.4147.4244.2147.3847.38954,300
13 May 202047.1047.3046.3446.7446.74793,900
12 May 202050.4650.7447.4847.5047.50659,500
11 May 202050.4350.7249.0350.3650.36730,300
08 May 202049.9151.4049.6451.3451.34532,700
07 May 202048.8749.6548.4148.5848.58568,900
06 May 202048.6748.8547.9047.9847.98572,900
05 May 202048.3749.3048.0748.1148.11726,600
04 May 202049.2949.2947.2147.5047.50898,200
01 May 202054.2154.6948.9750.3650.36816,500
30 Apr 202053.9754.2252.5752.7252.72769,600
29 Apr 202054.1856.0053.5855.4555.45780,000
28 Apr 202053.3954.4451.9352.4552.45753,000
27 Apr 202050.1652.5549.7652.1252.12515,800
24 Apr 202049.5649.6848.4149.4749.47372,800
23 Apr 202048.3549.8847.7249.0349.03650,300
22 Apr 202048.5148.5146.8847.5047.50424,800
21 Apr 202046.9847.7146.0546.8346.83528,000
20 Apr 202047.4849.1247.1848.6148.61711,100
17 Apr 202048.6849.7448.4248.8948.89804,100
16 Apr 202046.4446.8244.9346.7346.73633,800
15 Apr 202046.9046.9245.3946.6146.61591,300
14 Apr 202049.1250.3748.3149.0149.01693,300
13 Apr 202051.2551.3148.4349.0049.00469,300
09 Apr 202051.8852.8750.2251.2251.221,131,800
08 Apr 202048.5651.4948.0550.6250.62555,400
07 Apr 202049.8251.0247.7547.8547.85567,700
06 Apr 202047.0848.2146.1447.3047.30849,800
03 Apr 202044.4745.3743.4444.5344.53649,200
02 Apr 202043.7446.0143.5444.6544.65617,100
01 Apr 202042.8444.3041.8543.9743.971,006,600
31 Mar 202045.3746.4144.6645.3645.36886,200
30 Mar 202042.8746.1242.4545.7545.751,138,700
27 Mar 202043.8244.3842.4042.8742.87699,900
26 Mar 202046.6948.2145.4346.3946.39873,900
25 Mar 202044.5347.5841.8846.0346.03969,400
24 Mar 202040.7544.4639.9644.3144.31942,800
23 Mar 202038.2138.9835.4137.9937.991,120,900
20 Mar 202040.4142.5138.1838.6138.612,011,400
19 Mar 202037.9040.9236.0040.1940.191,340,700
18 Mar 202040.7342.4737.1438.4738.471,863,800
17 Mar 202043.4045.8741.5944.4044.402,862,400
16 Mar 202042.7246.3042.5642.7342.732,423,400
13 Mar 202045.7447.6243.5447.0547.051,970,000
13 Mar 20200.169 Dividend
12 Mar 202044.4246.3541.4542.9642.791,513,300
11 Mar 202050.4050.5347.2647.9447.75937,900
10 Mar 202050.0652.6248.6852.4752.261,374,300
09 Mar 202048.0051.5446.8647.9547.761,756,900
06 Mar 202054.6657.1454.4056.8056.581,058,400
05 Mar 202059.1559.4256.4856.9056.68681,200
04 Mar 202060.8661.2559.0461.1760.93755,500
03 Mar 202061.2962.1658.3058.5558.321,154,900
02 Mar 202060.7661.4858.9961.2060.961,301,300
28 Feb 202058.9160.1957.0760.1559.911,162,600
27 Feb 202060.2162.3458.8960.7460.501,275,300
26 Feb 202063.4364.0061.3161.8361.591,019,900
25 Feb 202066.6466.7262.7662.8262.57998,100
24 Feb 202067.9368.2866.4666.4666.201,289,500
21 Feb 202073.0073.0070.6771.1970.91981,200
20 Feb 202068.2169.1568.0268.8768.60698,600
19 Feb 202069.2469.4468.3468.3668.091,027,500
18 Feb 202068.9569.7868.8369.1468.871,649,300
14 Feb 202069.4869.7267.9269.4069.131,420,100
13 Feb 202069.4469.9968.8669.2769.00609,800
12 Feb 202070.0170.2969.6770.0569.77438,400
11 Feb 202069.5270.5769.3569.3869.11356,300
10 Feb 202068.6469.4168.6169.2268.95499,300
07 Feb 202069.7770.1768.7368.8468.57448,800
06 Feb 202071.4971.4970.3070.4970.21251,800
05 Feb 202070.9571.3370.4271.2370.95462,600
04 Feb 202069.4370.4269.1169.8769.60619,800
03 Feb 202067.4569.2767.4568.1667.89718,800
31 Jan 202069.0169.0766.8967.0866.82849,500
30 Jan 202069.5170.3268.5769.5769.30661,600
29 Jan 202071.1971.4870.1770.1969.91360,200
28 Jan 202070.4271.1669.7470.7170.43652,500
27 Jan 202069.7570.5669.6269.9969.71501,500
24 Jan 202072.1172.2270.9071.4171.13570,600
23 Jan 202071.9572.4570.7772.1471.86591,500
22 Jan 202072.6473.1972.0672.3672.08695,500
21 Jan 202072.9173.2771.8972.3072.02718,100
17 Jan 202073.4773.6973.2673.4473.15353,000
16 Jan 202072.9273.4872.6173.3073.01226,700
15 Jan 202072.3473.0471.9572.3572.07370,900
14 Jan 202073.0373.3772.2772.4372.15423,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...