Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ITT Inc (NY: ITT )

137.57 +1.04 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 122.59 123.06 120.44 120.48 805,416 -2.48(-2.02%)
Jan 30, 2024 121.59 123.34 121.56 122.96 351,074 +0.88(+0.72%)
Jan 29, 2024 119.51 122.13 118.80 122.08 269,005 +2.43(+2.03%)
Jan 26, 2024 120.16 120.66 119.15 119.65 205,490 -0.12(-0.10%)
Jan 25, 2024 120.20 120.49 119.05 119.77 262,213 +0.84(+0.70%)
Jan 24, 2024 121.58 121.58 118.86 118.93 203,123 -2.05(-1.69%)
Jan 23, 2024 121.53 121.53 120.16 120.98 269,118 -0.20(-0.17%)
Jan 22, 2024 119.92 121.50 119.42 121.18 302,729 +2.20(+1.85%)
Jan 19, 2024 118.46 119.09 117.55 118.97 156,898 +0.74(+0.62%)
Jan 18, 2024 117.78 118.67 116.96 118.23 197,571 +1.06(+0.90%)
Jan 17, 2024 116.41 117.44 116.41 117.18 227,649 -0.50(-0.42%)
Jan 16, 2024 116.47 117.81 116.30 117.67 295,425 +0.44(+0.37%)
Jan 12, 2024 118.23 118.49 116.64 117.23 239,955 +0.20(+0.17%)
Jan 11, 2024 116.31 117.20 115.66 117.04 167,528 +0.76(+0.65%)
Jan 10, 2024 116.15 116.51 115.58 116.28 183,038 +0.46(+0.40%)
Jan 09, 2024 115.00 115.86 113.96 115.82 218,383 +0.03(+0.03%)
Jan 08, 2024 115.30 115.89 114.69 115.79 242,774 +0.36(+0.31%)
Jan 05, 2024 113.74 115.63 113.74 115.43 718,965 +1.14(+0.99%)
Jan 04, 2024 113.50 114.99 113.47 114.29 457,556 +0.86(+0.76%)
Jan 03, 2024 115.71 116.10 113.42 113.44 397,021 -3.20(-2.75%)
Jan 02, 2024 117.77 118.74 115.96 116.64 298,539 -2.38(-2.00%)
Dec 29, 2023 119.66 120.89 118.74 119.02 221,655 -0.96(-0.80%)
Dec 28, 2023 119.78 120.33 119.62 119.98 198,970 -0.24(-0.20%)
Dec 27, 2023 119.92 120.34 119.56 120.22 236,142 +0.60(+0.50%)
Dec 26, 2023 119.16 119.99 118.87 119.62 174,695 +0.87(+0.73%)
Dec 22, 2023 117.73 118.80 117.59 118.75 218,454 +1.37(+1.16%)
Dec 21, 2023 116.59 117.48 115.78 117.39 265,350 +2.01(+1.74%)
Dec 20, 2023 116.19 117.16 115.38 115.38 437,768 -1.20(-1.03%)
Dec 19, 2023 115.50 116.62 115.48 116.58 277,121 +2.00(+1.74%)
Dec 18, 2023 115.88 115.88 113.97 114.58 399,152 -0.90(-0.78%)
Dec 15, 2023 115.67 116.72 115.24 115.48 1,051,941 -0.51(-0.44%)
Dec 14, 2023 113.78 116.15 113.78 115.99 417,545 +3.40(+3.02%)
Dec 13, 2023 113.45 113.88 111.68 112.59 576,946 -0.86(-0.76%)
Dec 12, 2023 113.14 114.16 112.68 113.44 305,526 +0.38(+0.34%)
Dec 11, 2023 113.62 114.15 112.99 113.07 252,934 -0.38(-0.33%)
Dec 08, 2023 111.80 113.63 111.80 113.44 430,890 +1.65(+1.47%)
Dec 07, 2023 110.75 111.86 110.42 111.80 585,527 +1.22(+1.10%)
Dec 06, 2023 110.84 112.31 110.55 110.58 313,650 +0.36(+0.33%)
Dec 05, 2023 110.55 111.33 109.96 110.22 487,343 -0.74(-0.67%)
Dec 04, 2023 109.41 110.97 109.08 110.96 477,965 +1.01(+0.92%)
Dec 01, 2023 107.83 110.02 107.83 109.95 376,472 +1.95(+1.81%)
Nov 30, 2023 107.16 108.11 106.83 108.00 289,201 +1.19(+1.11%)
Nov 29, 2023 107.36 108.30 106.45 106.81 322,828 -0.02(-0.02%)
Nov 28, 2023 109.00 109.70 106.79 106.83 403,766 -2.18(-2.00%)
Nov 27, 2023 108.14 109.65 107.90 109.01 550,206 +0.07(+0.06%)
Nov 24, 2023 108.26 109.19 107.96 108.94 276,937 +0.71(+0.65%)
Nov 22, 2023 107.41 108.83 106.98 108.23 397,532 +1.02(+0.96%)
Nov 21, 2023 106.89 107.80 106.70 107.21 868,466 -0.15(-0.14%)
Nov 20, 2023 107.55 108.23 106.97 107.36 366,077 -0.15(-0.14%)
Nov 17, 2023 107.95 108.42 107.17 107.51 275,178 +0.24(+0.22%)
Nov 16, 2023 107.62 108.92 106.59 107.27 496,391 +0.37(+0.34%)
Nov 15, 2023 106.44 108.00 106.44 106.90 508,340 +0.47(+0.44%)
Nov 14, 2023 104.33 106.82 104.33 106.43 578,974 +3.88(+3.78%)
Nov 13, 2023 102.03 102.85 101.78 102.55 292,602 +0.28(+0.27%)
Nov 10, 2023 100.65 102.52 100.48 102.28 494,203 +2.26(+2.26%)
Nov 09, 2023 100.85 101.61 99.79 100.02 331,461 -0.15(-0.15%)
Nov 08, 2023 100.15 100.66 99.80 100.17 271,617 +0.33(+0.33%)
Nov 07, 2023 99.65 100.19 99.00 99.84 252,541 -0.50(-0.50%)
Nov 06, 2023 101.16 101.16 99.67 100.33 324,340 -0.35(-0.35%)
Nov 03, 2023 100.97 101.87 100.47 100.68 581,925 +1.44(+1.45%)
Nov 02, 2023 96.45 100.44 95.03 99.24 897,004 +5.76(+6.16%)
Nov 01, 2023 92.82 93.57 91.68 93.48 764,473 +0.62(+0.66%)
Oct 31, 2023 91.46 93.29 91.46 92.86 494,752 +1.21(+1.32%)
Oct 30, 2023 92.99 92.99 91.51 91.65 742,890 -0.18(-0.19%)
Oct 27, 2023 92.77 93.34 91.59 91.83 302,944 -0.99(-1.07%)
Oct 26, 2023 92.46 93.91 92.46 92.82 386,669 +0.73(+0.79%)
Oct 25, 2023 93.24 93.24 91.92 92.10 314,245 -1.62(-1.73%)
Oct 24, 2023 93.88 94.61 92.68 93.72 316,369 +0.76(+0.81%)
Oct 23, 2023 94.37 94.80 92.68 92.96 409,794 -1.61(-1.70%)
Oct 20, 2023 94.37 95.34 93.68 94.58 620,993 +0.50(+0.53%)
Oct 19, 2023 94.45 96.33 93.75 94.08 522,729 -0.94(-0.98%)
Oct 18, 2023 98.78 99.25 94.92 95.01 468,077 -4.93(-4.94%)
Oct 17, 2023 98.42 101.34 98.42 99.95 975,732 +0.83(+0.83%)
Oct 16, 2023 98.77 100.07 98.34 99.12 334,732 +1.15(+1.18%)
Oct 13, 2023 99.80 100.04 97.15 97.97 390,009 -1.80(-1.80%)
Oct 12, 2023 100.62 100.83 99.09 99.77 289,414 -0.77(-0.76%)
Oct 11, 2023 98.97 100.57 98.97 100.53 272,471 +1.64(+1.66%)
Oct 10, 2023 98.74 100.32 98.65 98.89 416,777 +0.32(+0.32%)
Oct 09, 2023 97.36 98.96 96.94 98.57 325,506 +1.03(+1.06%)
Oct 06, 2023 95.62 98.23 95.52 97.54 400,629 +1.56(+1.63%)
Oct 05, 2023 97.71 98.33 95.66 95.98 469,090 +0.08(+0.08%)
Oct 04, 2023 95.24 96.30 94.32 95.90 263,634 +0.56(+0.58%)
Oct 03, 2023 95.61 96.30 94.56 95.34 221,971 -0.82(-0.85%)
Oct 02, 2023 97.22 97.57 95.66 96.16 281,567 -1.24(-1.28%)
Sep 29, 2023 99.15 99.15 97.06 97.40 321,107 -0.93(-0.94%)
Sep 28, 2023 96.15 99.27 96.15 98.33 542,968 +2.00(+2.08%)
Sep 27, 2023 95.18 96.88 94.73 96.33 393,391 +1.79(+1.89%)
Sep 26, 2023 95.94 96.34 94.39 94.54 267,403 -2.06(-2.13%)
Sep 25, 2023 94.68 96.64 96.14 96.59 362,053 +1.59(+1.68%)
Sep 22, 2023 94.68 95.66 94.68 95.00 256,897 +0.38(+0.40%)
Sep 21, 2023 95.73 95.94 94.37 94.63 299,849 -1.94(-2.01%)
Sep 20, 2023 98.33 99.21 96.50 96.57 254,989 -1.10(-1.13%)
Sep 19, 2023 98.31 98.50 97.03 97.67 350,122 -0.65(-0.66%)
Sep 18, 2023 98.82 99.25 98.19 98.32 426,098 -0.56(-0.56%)
Sep 15, 2023 99.32 100.03 98.38 98.87 1,358,148 -1.18(-1.18%)
Sep 14, 2023 100.72 101.23 99.58 100.06 369,248 +0.53(+0.53%)
Sep 13, 2023 100.50 100.62 98.98 99.53 511,981 -1.22(-1.21%)
Sep 12, 2023 100.00 101.42 100.00 100.75 420,157 +0.25(+0.25%)
Sep 11, 2023 100.42 101.00 100.07 100.50 444,352 +0.67(+0.67%)
Sep 08, 2023 99.64 100.58 99.49 99.84 325,671 +0.12(+0.12%)
Sep 07, 2023 100.04 100.33 98.76 99.72 440,197 -0.59(-0.59%)
Sep 06, 2023 99.64 100.98 99.64 100.31 489,972 +0.35(+0.35%)
Sep 05, 2023 102.09 102.09 99.52 99.96 455,108 -2.90(-2.82%)
Sep 01, 2023 102.33 103.42 101.98 102.86 300,646 +1.11(+1.09%)
Aug 31, 2023 101.36 102.44 101.08 101.75 426,376 +0.64(+0.63%)
Aug 30, 2023 101.03 101.73 100.68 101.11 432,094 +0.40(+0.39%)
Aug 29, 2023 98.54 101.09 98.28 100.72 362,383 +2.18(+2.22%)
Aug 28, 2023 97.92 99.34 97.92 98.53 281,619 +0.97(+1.00%)
Aug 25, 2023 97.19 98.33 96.67 97.56 305,803 +1.31(+1.36%)
Aug 24, 2023 96.62 98.01 96.06 96.25 375,897 -0.66(-0.69%)
Aug 23, 2023 95.16 97.34 95.00 96.92 307,238 +1.90(+2.00%)
Aug 22, 2023 95.63 95.96 94.75 95.01 248,682 +0.18(+0.19%)
Aug 21, 2023 95.13 95.36 94.01 94.83 549,412 +0.26(+0.27%)
Aug 18, 2023 93.77 94.97 93.50 94.57 329,120 -0.11(-0.12%)
Aug 17, 2023 95.56 95.75 94.46 94.68 389,068 -0.39(-0.41%)
Aug 16, 2023 95.81 96.76 94.80 95.07 356,166 -1.08(-1.12%)
Aug 15, 2023 96.79 96.88 95.47 96.15 291,658 -1.13(-1.16%)
Aug 14, 2023 97.15 97.46 96.85 97.28 310,905 -0.44(-0.45%)
Aug 11, 2023 97.56 97.85 97.18 97.72 487,125 +0.05(+0.05%)
Aug 10, 2023 98.99 99.92 97.35 97.67 303,187 -1.08(-1.09%)
Aug 09, 2023 99.82 99.90 98.59 98.75 454,209 -1.28(-1.28%)
Aug 08, 2023 99.65 100.09 97.95 100.03 483,538 -1.35(-1.33%)
Aug 07, 2023 100.93 101.74 100.51 101.38 320,066 +1.01(+1.01%)
Aug 04, 2023 101.43 101.62 99.29 100.37 602,812 -0.61(-0.60%)
Aug 03, 2023 99.14 102.13 97.22 100.97 1,012,334 +3.48(+3.57%)
Aug 02, 2023 98.50 99.25 97.37 97.49 530,600 -1.89(-1.91%)
Aug 01, 2023 98.35 99.86 98.35 99.39 543,023 +0.59(+0.59%)
Jul 31, 2023 98.50 99.35 97.99 98.80 551,130 +0.67(+0.69%)
Jul 28, 2023 96.93 98.21 96.62 98.13 602,659 +1.76(+1.82%)
Jul 27, 2023 96.10 96.89 95.48 96.37 486,376 +0.46(+0.48%)
Jul 26, 2023 96.34 97.06 95.57 95.91 487,685 -0.78(-0.81%)
Jul 25, 2023 95.91 97.02 95.73 96.70 273,434 +0.08(+0.08%)
Jul 24, 2023 97.40 98.01 96.53 96.62 261,668 -0.64(-0.66%)
Jul 21, 2023 97.66 97.86 96.77 97.26 425,084 -0.07(-0.07%)
Jul 20, 2023 97.28 97.43 96.40 97.33 414,875 +0.24(+0.25%)
Jul 19, 2023 97.29 97.74 95.89 97.09 408,952 -0.50(-0.51%)
Jul 18, 2023 96.55 97.80 96.33 97.59 393,517 +1.11(+1.15%)
Jul 17, 2023 96.27 96.90 95.45 96.48 304,761 +0.12(+0.12%)
Jul 14, 2023 96.89 97.25 95.59 96.36 379,214 -0.81(-0.84%)
Jul 13, 2023 96.66 97.25 95.88 97.17 501,213 +0.73(+0.76%)
Jul 12, 2023 96.94 97.12 95.46 96.44 430,884 +0.73(+0.77%)
Jul 11, 2023 94.84 96.05 94.84 95.71 321,393 +1.06(+1.12%)
Jul 10, 2023 93.29 94.90 93.29 94.64 341,424 +1.84(+1.98%)
Jul 07, 2023 91.46 94.11 91.46 92.81 586,362 +1.13(+1.23%)
Jul 06, 2023 90.58 91.84 90.10 91.68 728,936 +0.48(+0.52%)
Jul 05, 2023 91.02 91.42 90.61 91.20 441,688 -0.78(-0.85%)
Jul 03, 2023 91.83 92.41 91.26 91.99 249,716 -0.48(-0.51%)
Jun 30, 2023 92.27 93.23 91.78 92.46 391,980 +0.84(+0.92%)
Jun 29, 2023 89.85 91.73 89.60 91.62 408,908 +1.60(+1.77%)
Jun 28, 2023 89.87 90.03 89.19 90.02 483,770 +0.22(+0.24%)
Jun 27, 2023 87.98 89.87 87.68 89.80 345,261 +2.32(+2.65%)
Jun 26, 2023 86.61 88.18 86.51 87.48 333,888 +1.11(+1.29%)
Jun 23, 2023 85.52 86.49 85.22 86.37 487,513 -0.25(-0.29%)
Jun 22, 2023 87.66 87.66 86.19 86.62 306,823 -1.11(-1.27%)
Jun 21, 2023 86.82 88.26 86.45 87.73 323,663 +0.25(+0.28%)
Jun 20, 2023 87.58 88.46 86.33 87.48 325,992 -1.01(-1.14%)
Jun 16, 2023 88.68 88.68 87.32 88.49 952,373 +0.41(+0.46%)
Jun 15, 2023 86.38 88.11 86.26 88.09 325,318 +5.26(+6.35%)
May 08, 2023 83.34 83.42 81.69 82.83 457,625 -0.34(-0.40%)
May 05, 2023 83.29 83.91 82.05 83.17 432,605 +1.71(+2.10%)
May 04, 2023 82.74 83.51 80.11 81.46 644,877 -0.98(-1.19%)
May 03, 2023 83.42 84.70 82.24 82.43 521,189 -0.40(-0.48%)
May 02, 2023 83.73 84.03 81.61 82.83 418,691 -1.18(-1.40%)
May 01, 2023 83.53 84.96 83.33 84.01 295,459 +0.53(+0.64%)
Apr 28, 2023 82.61 83.85 82.13 83.47 538,632 +0.93(+1.13%)
Apr 27, 2023 80.63 82.60 80.53 82.54 518,128 +2.46(+3.07%)
Apr 26, 2023 80.83 81.24 79.87 80.08 448,948 -1.23(-1.51%)
Apr 25, 2023 81.35 82.19 80.92 81.31 393,433 -0.73(-0.89%)
Apr 24, 2023 82.35 83.08 81.91 82.04 297,900 -0.65(-0.79%)
Apr 21, 2023 83.46 83.46 81.91 82.69 257,546 -0.36(-0.43%)
Apr 20, 2023 82.81 83.87 82.63 83.05 281,538 -0.42(-0.50%)
Apr 19, 2023 83.22 83.51 82.06 83.46 478,584 +0.12(+0.14%)
Apr 18, 2023 83.43 84.08 82.96 83.34 381,734 +0.18(+0.21%)
Apr 17, 2023 82.44 83.23 82.15 83.17 321,059 +1.06(+1.29%)
Apr 14, 2023 82.52 83.75 81.88 82.11 301,823 -0.44(-0.54%)
Apr 13, 2023 82.40 82.75 81.07 82.55 309,466 +0.36(+0.43%)
Apr 12, 2023 82.49 82.90 81.76 82.20 259,627 +0.44(+0.53%)
Apr 11, 2023 81.63 82.86 81.01 81.76 405,471 +0.80(+0.99%)
Apr 10, 2023 79.55 81.71 79.55 80.96 706,662 +1.11(+1.39%)
Apr 06, 2023 80.29 80.75 79.45 79.85 366,445 -0.50(-0.63%)
Apr 05, 2023 81.16 81.46 79.52 80.36 398,675 -1.35(-1.66%)
Apr 04, 2023 85.20 85.71 81.00 81.71 407,398 -3.25(-3.83%)
Apr 03, 2023 85.25 86.18 84.22 84.96 357,979 -0.35(-0.41%)
Mar 31, 2023 84.15 85.39 84.15 85.31 395,278 +1.75(+2.09%)
Mar 30, 2023 84.00 84.29 83.23 83.56 381,815 +0.61(+0.74%)
Mar 29, 2023 82.53 83.30 82.01 82.95 316,354 +1.36(+1.67%)
Mar 28, 2023 80.73 81.86 80.73 81.58 290,265 +0.61(+0.76%)
Mar 27, 2023 81.05 81.66 80.09 80.97 395,825 +1.21(+1.51%)
Mar 24, 2023 79.12 79.82 78.10 79.77 643,852 -0.43(-0.54%)
Mar 23, 2023 81.16 82.35 79.35 80.20 460,566 -0.96(-1.18%)
Mar 22, 2023 82.71 83.37 81.07 81.16 448,335 -1.98(-2.38%)
Mar 21, 2023 82.63 83.64 82.61 83.14 925,572 +2.24(+2.77%)
Mar 20, 2023 79.02 81.31 78.72 80.89 930,599 +2.59(+3.31%)
Mar 17, 2023 80.46 81.18 77.73 78.30 1,284,830 -2.86(-3.52%)
Mar 16, 2023 78.12 81.32 77.93 81.16 1,126,044 +2.00(+2.52%)
Mar 15, 2023 82.88 83.32 78.97 79.16 1,002,310 -5.97(-7.01%)
Mar 14, 2023 85.66 86.41 83.77 85.13 589,430 +1.46(+1.75%)
Mar 13, 2023 84.06 84.97 82.07 83.67 728,384 -1.81(-2.12%)
Mar 10, 2023 88.62 88.62 84.38 85.48 858,068 -3.14(-3.55%)
Mar 09, 2023 91.08 91.27 88.58 88.62 412,734 -1.99(-2.19%)
Mar 08, 2023 90.62 91.10 89.90 90.61 357,540 +0.09(+0.10%)
Mar 07, 2023 91.47 91.82 90.42 90.52 246,772 -0.57(-0.63%)
Mar 06, 2023 92.57 92.76 90.73 91.09 304,392 -1.37(-1.48%)
Mar 03, 2023 91.96 92.56 90.88 92.46 306,140 +0.99(+1.08%)
Mar 02, 2023 90.17 91.52 89.94 91.48 307,124 +0.76(+0.84%)
Mar 01, 2023 89.53 90.86 89.49 90.72 331,312 +1.15(+1.29%)
Feb 28, 2023 88.93 90.54 88.93 89.56 427,838 +0.54(+0.61%)
Feb 27, 2023 89.46 89.52 88.50 89.02 387,173 +0.52(+0.59%)
Feb 24, 2023 87.58 88.98 87.05 88.50 467,041 -0.68(-0.76%)
Feb 23, 2023 90.24 90.70 88.66 89.18 496,534 -0.45(-0.51%)
Feb 22, 2023 90.02 90.74 89.37 89.63 338,074 -0.06(-0.07%)
Feb 21, 2023 91.65 92.34 89.19 89.69 306,343 -3.12(-3.37%)
Feb 17, 2023 92.45 93.17 91.85 92.82 469,446 +0.29(+0.31%)
Feb 16, 2023 92.28 93.79 91.09 92.53 609,844 -0.62(-0.67%)
Feb 15, 2023 91.97 93.42 91.59 93.15 577,531 +0.97(+1.05%)
Feb 14, 2023 91.64 92.80 90.76 92.19 499,034 +0.42(+0.46%)
Feb 13, 2023 90.16 91.81 89.63 91.76 670,916 +2.10(+2.34%)
Feb 10, 2023 87.40 89.86 87.11 89.66 732,357 +2.47(+2.84%)
Feb 09, 2023 89.76 90.30 87.08 87.19 936,844 -2.79(-3.10%)
Feb 08, 2023 89.28 91.17 89.28 89.98 619,398 -0.17(-0.19%)
Feb 07, 2023 88.64 90.27 87.99 90.15 608,522 +0.92(+1.03%)
Feb 06, 2023 89.79 90.65 88.93 89.23 544,785 -1.82(-2.00%)
Feb 03, 2023 90.41 91.64 89.85 91.05 448,751 -0.34(-0.38%)
Feb 02, 2023 91.81 93.06 90.27 91.40 878,409 +0.59(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.