Indicators

ITT Inc (NY: ITT )

137.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	69.97	70.89	68.12	68.46	1,001,747	-1.44(-2.06%)
Apr 28, 2022	67.85	70.39	67.07	69.90	796,962	+2.34(+3.46%)
Apr 27, 2022	68.57	69.03	67.18	67.56	2,103,735	-0.82(-1.20%)
Apr 26, 2022	71.01	71.25	68.19	68.38	1,033,451	-2.89(-4.05%)
Apr 25, 2022	70.29	71.34	68.40	71.27	678,554	+0.48(+0.67%)
Apr 22, 2022	71.87	72.18	70.46	70.79	693,062	-1.66(-2.29%)
Apr 21, 2022	73.98	74.51	72.16	72.45	657,081	-0.61(-0.84%)
Apr 20, 2022	72.82	74.08	72.47	73.06	556,204	+1.18(+1.64%)
Apr 19, 2022	69.74	71.91	69.74	71.88	472,361	+2.20(+3.16%)
Apr 18, 2022	69.79	70.85	69.12	69.68	641,470	-0.74(-1.05%)
Apr 14, 2022	70.53	70.92	69.63	70.42	704,857	+0.00(+0.00%)
Apr 13, 2022	68.79	70.44	68.59	70.42	470,005	+1.56(+2.27%)
Apr 12, 2022	69.42	70.97	68.57	68.86	422,360	-0.35(-0.51%)
Apr 11, 2022	69.76	70.71	69.12	69.21	686,118	-0.73(-1.05%)
Apr 08, 2022	71.82	71.92	69.83	69.94	840,960	+0.21(+0.31%)
Apr 07, 2022	70.36	70.59	69.17	69.73	686,804	-0.89(-1.26%)
Apr 06, 2022	71.38	71.64	70.32	70.61	805,416	-1.87(-2.58%)
Apr 05, 2022	74.69	75.36	72.42	72.48	1,008,011	-1.85(-2.49%)
Apr 04, 2022	74.32	75.18	73.51	74.34	1,059,998	+0.19(+0.26%)

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.