Australia markets open in 1 hour 27 minutes

ITT Inc. (ITT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.98+0.09 (+0.11%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202182.9584.1181.6682.9882.98612,200
25 Feb 202183.2684.1582.2582.8982.89650,100
24 Feb 202181.6684.4281.6683.4583.45486,400
23 Feb 202180.1182.1179.2981.6881.68672,100
22 Feb 202178.4280.6678.1080.2880.28426,800
19 Feb 202177.5679.8976.8878.4078.40529,000
18 Feb 202178.7779.1376.4376.8676.86474,800
17 Feb 202178.5779.7478.2079.1279.12365,700
16 Feb 202179.5080.2478.7279.1579.15624,900
12 Feb 202177.0779.1377.0779.0979.09522,800
11 Feb 202177.7677.9076.3677.3377.33549,900
10 Feb 202178.8678.8676.9277.2577.25563,800
09 Feb 202179.6379.6377.2878.6078.60426,900
08 Feb 202179.2779.6378.7079.4879.48490,100
05 Feb 202179.7479.7478.5578.7778.77247,600
04 Feb 202178.6379.3378.5078.8078.80312,600
03 Feb 202177.9778.2977.3278.1978.19254,400
02 Feb 202178.3179.0277.8078.1778.17281,800
01 Feb 202175.7777.3474.9477.1177.11311,700
29 Jan 202177.3877.7774.5674.7174.71389,200
28 Jan 202177.3078.5176.9777.6977.69283,600
27 Jan 202176.7077.0574.8175.9375.93477,100
26 Jan 202180.4380.4378.3578.5178.51283,100
25 Jan 202179.7580.0678.3579.5179.51319,300
22 Jan 202179.6080.5178.6580.2180.21548,900
21 Jan 202181.3981.4380.0780.3380.33289,500
20 Jan 202181.3381.9580.8881.3881.38279,500
19 Jan 202181.7882.1380.5481.0581.05314,900
15 Jan 202180.5881.2979.0480.9580.95368,300
14 Jan 202181.0682.2580.5181.4581.45366,300
13 Jan 202181.8082.4880.0780.1780.17330,600
12 Jan 202181.7582.6481.1982.0882.08287,900
11 Jan 202180.1782.0180.1281.3881.38203,600
08 Jan 202182.5482.9080.4181.4081.40362,100
07 Jan 202181.1882.5580.2282.2682.26442,000
06 Jan 202177.5781.4077.2080.5480.54520,400
05 Jan 202175.1977.0175.1176.3876.38302,300
04 Jan 202177.4377.8174.4675.0875.08393,200
31 Dec 202077.0577.7376.0077.0277.02291,300
30 Dec 202076.1377.4475.8176.8276.82152,800
29 Dec 202076.6276.6275.1875.9075.90237,800
28 Dec 202077.3777.5876.0976.1376.13190,800
24 Dec 202076.1776.5075.6676.4976.4988,200
23 Dec 202076.9477.4976.1276.2776.27367,500
22 Dec 202076.4376.6175.7976.1976.19244,700
21 Dec 202076.0276.7775.0876.5276.52381,900
18 Dec 202078.3578.8976.8977.4777.47862,800
17 Dec 202078.3378.3777.4677.9377.93311,200
16 Dec 202078.9579.0577.3178.0378.03545,300
15 Dec 202078.1979.6377.2278.6178.61879,700
14 Dec 202078.0078.9976.4276.4576.45847,500
11 Dec 202076.4777.9476.4777.6977.69427,200
10 Dec 202076.2977.4475.8877.3177.31321,900
09 Dec 202076.5477.2275.9376.6576.65284,500
08 Dec 202075.4876.5175.3676.4576.45302,700
07 Dec 202075.9676.4275.6476.2576.25329,200
04 Dec 202075.1876.4774.9176.4676.46269,300
04 Dec 20200.169 Dividend
03 Dec 202073.9474.9973.6574.5374.36458,700
02 Dec 202073.7074.5773.3773.9873.81553,400
01 Dec 202073.7974.6272.8774.0473.87456,600
30 Nov 202074.4974.8172.5472.6372.47605,300
27 Nov 202074.8675.2574.5075.0174.84249,500
25 Nov 202075.4775.4774.1674.7474.57323,300
24 Nov 202074.3476.1773.7375.9575.78428,800
23 Nov 202072.6973.3572.4272.8672.69577,100
20 Nov 202071.6072.2671.1071.9371.77340,000
19 Nov 202072.3372.3370.4371.8371.67243,800
18 Nov 202073.3274.0672.4672.6572.49491,700
17 Nov 202072.1973.1170.5872.5672.40476,600
16 Nov 202071.2773.0069.8372.9972.82654,300
13 Nov 202068.8269.6668.4869.5669.40309,100
12 Nov 202069.1469.6767.5468.1568.00259,800
11 Nov 202071.9271.9269.1969.8969.73434,700
10 Nov 202069.7371.9269.4471.3671.20673,300
09 Nov 202068.4471.9968.3369.4069.241,028,000
06 Nov 202065.8766.1364.6964.7564.60278,500
05 Nov 202063.6765.5963.5065.4165.26561,300
04 Nov 202063.1564.6461.6162.7962.65485,200
03 Nov 202063.5764.7163.0664.4864.33566,200
02 Nov 202061.4063.3961.4062.3262.18645,100
30 Oct 202061.5261.6059.2360.5160.37969,300
29 Oct 202060.4863.0860.2462.7962.65704,000
28 Oct 202061.5262.7060.6460.9260.78397,000
27 Oct 202064.2864.6262.8262.9462.80350,900
26 Oct 202065.4865.9564.1164.6864.53404,300
23 Oct 202066.8967.0065.6966.3166.16452,000
22 Oct 202065.0466.5165.0466.2766.12366,300
21 Oct 202065.2566.4265.0665.0764.92323,300
20 Oct 202064.4966.7764.4965.4965.34728,700
19 Oct 202064.6465.0563.8063.9563.80461,600
16 Oct 202064.3564.9763.9564.6664.51275,700
15 Oct 202062.4564.2862.4564.1964.04198,900
14 Oct 202064.3964.7063.4963.4963.35297,400
13 Oct 202063.8264.2362.8663.0962.95382,300
12 Oct 202064.6664.7163.5063.9563.80330,200
09 Oct 202064.0865.0663.5664.2564.10982,800
08 Oct 202063.0063.4462.5963.3163.17322,700
07 Oct 202061.8062.9261.7462.6662.52374,200
06 Oct 202060.8962.5060.1560.9660.82486,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...