Australia markets closed

ITT Inc. (ITT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.20+1.05 (+0.81%)
At close: 04:00PM EDT
131.20 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024130.60131.94130.49131.20131.20234,900
25 Apr 2024129.06130.52127.68130.15130.15241,300
24 Apr 2024130.38131.20128.82130.48130.48376,900
23 Apr 2024126.71129.75126.53129.54129.54347,700
22 Apr 2024125.31126.85124.36125.75125.75241,900
19 Apr 2024125.25126.62124.16124.96124.96393,500
18 Apr 2024125.98126.79124.56125.15125.15314,300
17 Apr 2024128.93128.93124.80125.12125.12371,700
16 Apr 2024127.33128.19126.06127.57127.57496,500
15 Apr 2024130.74130.74127.37127.82127.82320,200
12 Apr 2024129.72130.30127.88128.74128.74251,700
11 Apr 2024130.14130.99129.44130.88130.88268,000
10 Apr 2024129.29131.35128.97129.73129.73214,900
09 Apr 2024133.47133.47130.49132.05132.05402,700
08 Apr 2024133.59134.27132.47132.91132.91182,900
05 Apr 2024131.80133.48130.94132.59132.59330,600
04 Apr 2024133.43134.81131.20131.56131.56285,500
03 Apr 2024129.85133.20129.53132.19132.19409,700
02 Apr 2024133.12133.50130.18130.18130.18901,600
01 Apr 2024135.80136.35133.63134.02134.02376,900
28 Mar 2024136.68137.41135.71136.03136.03291,300
27 Mar 2024137.86137.86135.69136.85136.85454,900
26 Mar 2024134.30138.29132.82137.08137.08593,300
25 Mar 2024134.33134.59133.25133.87133.87368,500
22 Mar 2024134.39134.44132.35132.94132.94246,300
21 Mar 2024131.72135.33131.70134.39134.39452,400
20 Mar 2024129.67131.36129.15131.15131.15439,700
19 Mar 2024126.47130.86126.47129.67129.67564,700
18 Mar 2024127.00127.84126.38126.48126.48264,000
15 Mar 2024125.91127.54125.91127.00127.00724,800
14 Mar 2024127.72128.23125.87126.90126.90161,900
13 Mar 2024127.16128.04126.53127.54127.54229,800
12 Mar 2024126.49127.40126.09127.28127.28167,500
11 Mar 2024126.82126.82125.16126.49126.49185,000
08 Mar 2024128.15129.11127.03127.08127.08359,100
07 Mar 2024127.71128.34126.80127.91127.91314,400
07 Mar 20240.319 Dividend
06 Mar 2024126.60127.77126.60127.28126.96328,900
05 Mar 2024127.80127.88126.25126.33126.01315,600
04 Mar 2024127.00129.40127.00128.01127.69310,300
01 Mar 2024125.78126.91125.72126.66126.34240,400
29 Feb 2024126.17127.02125.39126.14125.82575,000
28 Feb 2024124.87126.59124.34125.61125.30280,400
27 Feb 2024125.96125.96123.75125.01124.70323,400
26 Feb 2024125.22126.36124.96125.77125.45236,000
23 Feb 2024125.70125.98124.84125.67125.36237,900
22 Feb 2024123.84125.39122.84125.20124.89356,600
21 Feb 2024122.53123.26121.55123.00122.69209,400
20 Feb 2024122.39123.41121.85122.37122.06248,700
16 Feb 2024124.82125.31123.69123.72123.41228,700
15 Feb 2024124.01125.16122.18124.92124.61490,900
14 Feb 2024120.48123.41120.48123.11122.80378,100
13 Feb 2024120.71120.96118.95119.62119.32342,400
12 Feb 2024121.91123.69121.33123.00122.69270,300
09 Feb 2024120.96123.35120.84122.40122.09598,100
08 Feb 2024124.50125.00118.58119.84119.541,153,900
07 Feb 2024125.78127.13125.08125.75125.43707,000
06 Feb 2024125.29125.69124.56124.99124.68596,000
05 Feb 2024124.91125.59123.91125.19124.88345,500
02 Feb 2024123.39126.79123.34126.41126.09330,000
01 Feb 2024121.80124.27121.37124.08123.77296,200
31 Jan 2024122.90123.37120.74120.78120.48803,400
30 Jan 2024121.90123.65121.86123.27122.96350,200
29 Jan 2024119.81122.44119.10122.39122.08268,300
26 Jan 2024120.46120.96119.45119.95119.65205,000
25 Jan 2024120.50120.79119.35120.07119.77261,600
24 Jan 2024121.89121.89119.16119.23118.93202,600
23 Jan 2024121.84121.84120.46121.28120.98267,800
22 Jan 2024120.22121.80119.72121.48121.18302,000
19 Jan 2024118.76119.39117.84119.27118.97156,500
18 Jan 2024118.08118.97117.25118.53118.23197,100
17 Jan 2024116.70117.73116.70117.47117.18227,100
16 Jan 2024116.76118.11116.59117.97117.67294,700
12 Jan 2024118.53118.79116.93117.53117.24239,400
11 Jan 2024116.60117.49115.96117.33117.04167,100
10 Jan 2024116.44116.80115.88116.57116.28182,600
09 Jan 2024115.29116.15114.24116.11115.82217,800
08 Jan 2024115.59116.18114.98116.08115.79242,200
05 Jan 2024114.03115.92114.03115.72115.43717,200
04 Jan 2024113.78115.28113.76114.58114.29456,400
03 Jan 2024116.00116.39113.70113.72113.43396,000
02 Jan 2024118.07119.04116.25116.93116.64297,800
29 Dec 2023119.96121.19119.04119.32119.02221,100
28 Dec 2023120.08120.63119.92120.28119.98198,500
27 Dec 2023120.22120.65119.86120.52120.22235,600
26 Dec 2023119.46120.29119.17119.92119.62174,300
22 Dec 2023118.03119.10117.89119.05118.75217,900
21 Dec 2023116.88117.78116.07117.68117.39264,700
20 Dec 2023116.48117.45115.67115.67115.38436,700
19 Dec 2023115.79116.91115.77116.87116.58276,400
18 Dec 2023116.17116.17114.26114.87114.58398,200
15 Dec 2023115.96117.01115.53115.77115.481,048,800
14 Dec 2023114.07116.44114.07116.28115.99416,500
13 Dec 2023113.74114.17111.96112.87112.59575,500
12 Dec 2023113.42114.45112.96113.73113.44304,800
11 Dec 2023113.91114.44113.27113.35113.07252,300
08 Dec 2023112.08113.92112.08113.73113.44429,800
07 Dec 2023111.03112.15110.70112.08111.80584,100
06 Dec 2023111.12112.59110.83110.86110.58312,900
05 Dec 2023110.83111.62110.24110.50110.22486,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...