Australia markets closed

ITT Inc. (ITT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.19-1.21 (-1.91%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202063.3963.9261.8562.1962.19834,700
17 Sep 202062.8264.1562.3363.4063.40390,300
16 Sep 202063.7064.4363.0363.6563.65481,900
15 Sep 202063.6664.0362.9963.2663.26337,800
14 Sep 202063.1063.6062.4763.1663.16507,700
11 Sep 202062.0963.0561.8362.6162.61304,400
10 Sep 202062.5962.7561.4761.8761.87381,500
10 Sep 20200.169 Dividend
09 Sep 202061.7763.0261.7362.5462.37330,100
08 Sep 202062.4462.7361.2161.2661.09565,000
04 Sep 202063.3163.8662.4962.9662.79566,200
03 Sep 202064.6064.6661.9362.2262.05295,600
02 Sep 202063.9464.8663.6464.5664.39220,600
01 Sep 202062.4063.9261.8763.8563.68202,700
31 Aug 202063.8263.8262.7362.8162.64465,500
28 Aug 202063.1864.0462.3964.0463.87371,100
27 Aug 202063.3563.7962.7863.0462.87349,500
26 Aug 202062.5563.2162.1262.8862.71300,100
25 Aug 202062.6863.0062.1262.7362.56310,800
24 Aug 202061.6162.1061.2062.1061.93283,600
21 Aug 202060.8861.3760.6360.9560.79236,100
20 Aug 202060.7461.4860.7161.1961.02282,800
19 Aug 202061.6262.3361.4161.6061.43354,700
18 Aug 202062.3762.5261.5061.5661.39269,300
17 Aug 202063.0063.0762.1862.3962.22607,700
14 Aug 202061.9062.8461.8762.6362.46344,800
13 Aug 202062.7363.2862.3562.5162.34254,200
12 Aug 202063.8863.9162.8163.3063.13327,100
11 Aug 202063.2964.3463.2463.3463.17758,600
10 Aug 202060.6662.9660.6462.5462.37499,600
07 Aug 202059.8160.5359.6660.3560.191,187,400
06 Aug 202059.3559.7959.2359.4359.27670,300
05 Aug 202059.5360.1759.3959.6959.53326,700
04 Aug 202059.1659.6458.6858.8258.66345,200
03 Aug 202058.2859.7358.1559.4259.26622,000
31 Jul 202058.5559.4356.4957.7357.57955,900
30 Jul 202058.9359.3658.0059.0058.84618,700
29 Jul 202059.1660.3259.0459.9859.82439,500
28 Jul 202060.0460.4858.7458.8358.67225,400
27 Jul 202059.2460.4858.9560.3560.19568,300
24 Jul 202059.7760.1259.3559.4659.30227,700
23 Jul 202059.7160.5359.5959.9759.81290,900
22 Jul 202059.3260.3359.3259.7959.63403,600
21 Jul 202059.2960.1559.2959.6859.52497,200
20 Jul 202059.7960.2458.5859.0258.86337,100
17 Jul 202060.2860.7460.0160.2160.05340,500
16 Jul 202060.2261.1559.7660.0259.86395,000
15 Jul 202060.6860.9859.5660.4560.29445,500
14 Jul 202057.6059.2857.2859.2559.09410,000
13 Jul 202057.3958.7556.8557.6457.48399,000
10 Jul 202056.0156.6855.8356.5256.37234,100
09 Jul 202056.9557.0255.2055.7455.59494,000
08 Jul 202057.7358.1456.6357.3357.18564,100
07 Jul 202057.7658.7357.5657.8657.70564,000
06 Jul 202059.1759.3957.8958.5458.38366,100
02 Jul 202058.3759.3557.5257.6757.51436,900
01 Jul 202058.9859.1556.9257.0656.91511,200
30 Jun 202057.7659.0957.7658.7458.58694,100
29 Jun 202057.4658.5157.2658.3858.22538,400
26 Jun 202057.0357.6056.3156.9056.751,541,100
25 Jun 202054.7657.3054.2257.2157.061,037,300
24 Jun 202054.8455.3153.9855.0854.931,200,200
23 Jun 202056.3556.5455.6355.8155.66640,000
22 Jun 202054.9855.6553.6555.3355.18596,700
19 Jun 202056.9357.1354.7855.1454.991,203,000
18 Jun 202056.0357.1855.9556.2056.05402,700
17 Jun 202058.3758.5456.7156.8756.72562,200
16 Jun 202059.5859.8157.4258.0257.86422,800
15 Jun 202052.8257.2152.6156.7256.57629,900
12 Jun 202056.6756.6753.4554.9954.84625,300
12 Jun 20200.169 Dividend
11 Jun 202056.8157.3454.2854.3254.00569,700
10 Jun 202062.1762.1759.9259.9259.57602,400
09 Jun 202063.1863.7962.0462.6862.32502,900
08 Jun 202063.7665.0963.7664.8964.51616,900
05 Jun 202063.2764.8762.4363.4063.03642,000
04 Jun 202059.7960.5159.2160.3960.04661,400
03 Jun 202058.6960.9058.5560.5660.21564,300
02 Jun 202058.0258.0257.0757.4957.16850,300
01 Jun 202057.8758.3357.3257.4457.11498,900
29 May 202057.9458.1856.1457.7057.37677,400
28 May 202060.8360.8358.7058.8158.47743,000
27 May 202059.5260.5059.3860.1959.84957,400
26 May 202056.9158.5956.0758.1957.85765,400
22 May 202054.0354.5953.5254.2653.95682,700
21 May 202053.9354.6953.5653.8053.49623,500
20 May 202053.9454.7653.6054.0353.72681,200
19 May 202052.9454.4052.3052.8952.58961,300
18 May 202051.1653.5049.3953.4053.09720,000
15 May 202046.9248.5446.3448.5148.23999,200
14 May 202045.4147.4244.2147.3847.10954,300
13 May 202047.1047.3046.3446.7446.47793,900
12 May 202050.4650.7447.4847.5047.22659,500
11 May 202050.4350.7249.0350.3650.07730,300
08 May 202049.9151.4049.6451.3451.04532,700
07 May 202048.8749.6548.4148.5848.30568,900
06 May 202048.6748.8547.9047.9847.70572,900
05 May 202048.3749.3048.0748.1147.83726,600
04 May 202049.2949.2947.2147.5047.22898,200
01 May 202054.2154.6948.9750.3650.07816,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...