ITT - ITT Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jan 202072.9273.4872.6173.3073.30225,100
15 Jan 202072.3473.0471.9572.3572.35370,900
14 Jan 202073.0373.3772.2772.4372.43423,000
13 Jan 202072.1273.1971.7373.1373.13443,500
10 Jan 202072.7973.1171.6971.7371.73688,500
09 Jan 202073.1073.4472.0872.7072.70905,900
08 Jan 202073.3773.5772.5472.6672.66597,800
07 Jan 202074.6174.6173.1673.4073.40797,200
06 Jan 202073.3573.6172.8873.6073.601,198,200
03 Jan 202074.1874.4373.7674.0974.09839,100
02 Jan 202074.3675.5674.0375.5575.55724,200
31 Dec 201973.8674.5873.8673.9173.91374,500
30 Dec 201974.1174.4873.9274.0374.03289,600
27 Dec 201974.4274.6373.8374.0174.01266,900
26 Dec 201974.0174.1373.3374.0374.03264,200
24 Dec 201974.5574.5573.7373.9073.90109,300
23 Dec 201973.8074.3173.1674.1674.16458,100
20 Dec 201973.8674.3073.1773.5973.591,305,800
19 Dec 201972.6473.4372.1673.3573.35491,300
18 Dec 201973.1273.1272.3172.5472.541,287,200
17 Dec 201973.0273.4572.6172.9772.97444,300
16 Dec 201973.3673.7872.9673.1973.19672,200
13 Dec 201973.8674.1072.2672.5472.54534,500
12 Dec 201972.7974.0972.1873.8673.86603,100
11 Dec 201971.6872.9271.4572.8672.86532,200
10 Dec 201971.2471.7270.9571.2971.29819,300
09 Dec 201970.8871.1370.6670.8070.80259,800
06 Dec 201971.5071.9171.0771.2471.24486,400
06 Dec 20190.147 Dividend
05 Dec 201970.1870.8669.8870.8470.69496,000
04 Dec 201969.4670.7469.4669.8269.68930,100
03 Dec 201969.1169.1168.4668.8068.66669,400
02 Dec 201969.7770.4769.5169.7369.59388,200
29 Nov 201970.3170.5369.5569.7869.64270,400
27 Nov 201970.4770.8570.1970.5470.39328,000
26 Nov 201969.8970.5669.2270.3970.24394,400
25 Nov 201969.0670.3968.7669.9469.79418,000
22 Nov 201969.2769.3668.7969.0868.94331,900
21 Nov 201969.0069.2568.3368.9068.76621,800
20 Nov 201968.7069.5268.2868.6568.51690,700
19 Nov 201969.5269.8068.8969.0968.95698,900
18 Nov 201968.8269.2568.0668.9368.79718,500
15 Nov 201969.0269.7968.9869.2969.15560,200
14 Nov 201968.1068.7167.9368.4168.27325,800
13 Nov 201968.0868.8667.8168.4668.32718,100
12 Nov 201968.6469.2368.2668.7368.59433,000
11 Nov 201967.6469.2767.6468.6568.51433,100
08 Nov 201968.8069.1568.1968.3568.21356,000
07 Nov 201969.3969.7068.7568.9368.79406,700
06 Nov 201967.7068.7866.8568.6768.53639,400
05 Nov 201969.5169.8867.7967.9967.85857,000
04 Nov 201966.0070.4365.7869.8069.661,560,500
01 Nov 201962.8566.0062.8564.5764.442,559,700
31 Oct 201960.2760.2758.9259.4559.331,041,700
30 Oct 201961.0761.1559.9060.4160.28502,000
29 Oct 201960.4161.2960.0761.1260.99433,800
28 Oct 201961.4561.9460.8260.8560.72427,100
25 Oct 201959.9361.1959.9361.0460.91464,800
24 Oct 201960.5660.6559.3359.7059.58611,300
23 Oct 201960.5960.8160.0960.4660.33373,200
22 Oct 201960.3361.2159.6660.6160.48277,000
21 Oct 201960.3161.0660.1460.2260.10318,400
18 Oct 201959.1659.8658.9259.7259.60258,100
17 Oct 201959.0659.9758.9759.3559.23303,800
16 Oct 201958.7859.6358.5658.6058.48358,000
15 Oct 201958.1559.4157.8359.0358.91442,100
14 Oct 201958.7159.0458.0458.1558.03369,600
11 Oct 201957.8460.3657.8459.3559.23559,800
10 Oct 201955.8657.0955.8056.7556.63481,700
09 Oct 201955.9256.1755.3855.8855.76317,400
08 Oct 201956.1256.2555.1755.2055.09626,900
07 Oct 201957.4357.5856.6256.8756.75697,500
04 Oct 201957.4457.9257.3057.7857.66255,900
03 Oct 201957.0157.6456.0457.6157.49484,400
02 Oct 201958.2258.3956.7157.3057.18548,300
01 Oct 201961.5761.9958.5858.9058.78666,200
30 Sep 201961.3961.5661.1561.1961.06310,600
27 Sep 201961.5061.8060.8661.3961.26454,300
26 Sep 201961.3461.7060.9961.2361.10520,000
25 Sep 201959.4361.6259.4361.5361.40600,200
24 Sep 201959.9160.2859.0759.4359.31610,200
23 Sep 201959.1360.1158.8959.9259.80386,000
20 Sep 201960.7361.0059.5459.5759.45775,800
19 Sep 201961.4361.6260.4660.6560.52753,200
18 Sep 201961.1061.4760.5661.2261.09359,700
17 Sep 201961.6361.6360.8061.4161.28434,500
16 Sep 201962.0062.5261.7061.9661.83667,200
13 Sep 201961.6862.1161.0861.6961.56791,200
12 Sep 201961.8061.8060.5461.0460.91526,600
11 Sep 201962.0762.1460.8761.8061.67804,300
10 Sep 201960.2561.8759.8261.8661.73633,100
09 Sep 201959.0760.3758.6760.2760.14577,400
09 Sep 20190.147 Dividend
06 Sep 201958.5159.2258.0858.8558.58524,600
05 Sep 201956.8558.8056.8558.3958.12435,600
04 Sep 201955.9456.2355.6356.0455.78272,500
03 Sep 201956.2856.3654.5655.1954.94425,000
30 Aug 201957.0357.2856.6056.9256.66245,500
29 Aug 201955.5056.8255.2456.5656.30725,400
28 Aug 201954.0055.0253.6554.7054.45249,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...