ITT - ITT Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201973.8674.1072.2672.5472.54531,227
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
27 Aug 201955.1555.2854.0754.2253.97657,100
26 Aug 201955.3455.4754.5654.8254.57337,700
23 Aug 201956.3556.7554.5354.6554.40668,500
22 Aug 201957.2457.5456.5056.9956.73334,600
21 Aug 201957.6757.7156.8156.9956.73388,500
20 Aug 201956.9857.1656.3256.9056.64451,800
19 Aug 201957.0257.5256.6557.2556.99596,300
16 Aug 201954.8056.4754.8056.0555.79367,700
15 Aug 201954.9454.9554.1354.4654.21598,100
14 Aug 201955.1155.4454.5154.6854.43770,700
13 Aug 201954.7757.1554.6955.9355.67548,200
12 Aug 201956.3856.3854.8854.9754.72240,300
09 Aug 201958.5258.5256.7456.8156.55273,400
08 Aug 201957.5759.0057.3258.9058.63821,600
07 Aug 201956.8657.2856.2457.1056.84511,800
06 Aug 201957.3058.2357.2257.8357.57786,300
05 Aug 201957.9157.9956.3856.9056.64757,200
02 Aug 201960.9761.4359.0759.2759.00863,400
01 Aug 201962.3662.8060.4560.6960.41871,800
31 Jul 201963.2163.4762.0062.4262.13676,000
30 Jul 201962.1063.2661.9663.2562.96482,900
29 Jul 201964.1264.1362.5062.6562.36696,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...