ITT - ITT Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2020------
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
13 Jan 202072.1273.1971.7373.1372.84443,500
10 Jan 202072.7973.1171.6971.7371.45688,500
09 Jan 202073.1073.4472.0872.7072.41905,900
08 Jan 202073.3773.5772.5472.6672.37597,800
07 Jan 202074.6174.6173.1673.4073.11797,200
06 Jan 202073.3573.6172.8873.6073.311,198,200
03 Jan 202074.1874.4373.7674.0973.80839,100
02 Jan 202074.3675.5674.0375.5575.25724,200
31 Dec 201973.8674.5873.8673.9173.62374,500
30 Dec 201974.1174.4873.9274.0373.74289,600
27 Dec 201974.4274.6373.8374.0173.72266,900
26 Dec 201974.0174.1373.3374.0373.74264,200
24 Dec 201974.5574.5573.7373.9073.61109,300
23 Dec 201973.8074.3173.1674.1673.87458,100
20 Dec 201973.8674.3073.1773.5973.301,305,800
19 Dec 201972.6473.4372.1673.3573.06491,300
18 Dec 201973.1273.1272.3172.5472.251,287,200
17 Dec 201973.0273.4572.6172.9772.68444,300
16 Dec 201973.3673.7872.9673.1972.90672,200
13 Dec 201973.8674.1072.2672.5472.25534,500
12 Dec 201972.7974.0972.1873.8673.57603,100
11 Dec 201971.6872.9271.4572.8672.57532,200
10 Dec 201971.2471.7270.9571.2971.01819,300
09 Dec 201970.8871.1370.6670.8070.52259,800
06 Dec 201971.5071.9171.0771.2470.96486,400
06 Dec 20190.147 Dividend
05 Dec 201970.1870.8669.8870.8470.41496,000
04 Dec 201969.4670.7469.4669.8269.40930,100
03 Dec 201969.1169.1168.4668.8068.39669,400
02 Dec 201969.7770.4769.5169.7369.31388,200
29 Nov 201970.3170.5369.5569.7869.36270,400
27 Nov 201970.4770.8570.1970.5470.12328,000
26 Nov 201969.8970.5669.2270.3969.97394,400
25 Nov 201969.0670.3968.7669.9469.52418,000
22 Nov 201969.2769.3668.7969.0868.67331,900
21 Nov 201969.0069.2568.3368.9068.49621,800
20 Nov 201968.7069.5268.2868.6568.24690,700
19 Nov 201969.5269.8068.8969.0968.68698,900
18 Nov 201968.8269.2568.0668.9368.52718,500
15 Nov 201969.0269.7968.9869.2968.87560,200
14 Nov 201968.1068.7167.9368.4168.00325,800
13 Nov 201968.0868.8667.8168.4668.05718,100
12 Nov 201968.6469.2368.2668.7368.32433,000
11 Nov 201967.6469.2767.6468.6568.24433,100
08 Nov 201968.8069.1568.1968.3567.94356,000
07 Nov 201969.3969.7068.7568.9368.52406,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...