Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	128.07	129.51	127.10	129.39	320,000	+1.89(+1.48%)
Jun 04, 2024	128.28	129.35	126.88	127.50	611,814	-1.69(-1.31%)
Jun 03, 2024	134.10	134.10	127.47	129.19	428,111	-3.37(-2.54%)
May 31, 2024	131.39	132.93	131.23	132.56	1,126,994	+1.44(+1.10%)
May 30, 2024	129.82	132.64	129.82	131.12	1,009,498	+1.00(+0.77%)
May 29, 2024	131.62	131.88	129.87	130.13	499,896	-2.84(-2.14%)
May 28, 2024	137.78	137.78	132.94	132.97	490,862	-4.27(-3.11%)
May 24, 2024	136.70	137.44	136.26	137.24	165,504	+1.04(+0.76%)
May 23, 2024	138.67	138.67	135.73	136.20	179,655	-2.12(-1.53%)
May 22, 2024	138.62	139.35	137.62	138.32	230,457	-0.52(-0.37%)
May 21, 2024	138.71	139.42	138.39	138.84	212,936	-0.49(-0.35%)
May 20, 2024	139.13	139.86	138.53	139.32	252,807	+0.30(+0.22%)
May 17, 2024	138.58	139.34	137.83	139.03	360,948	+0.87(+0.63%)
May 16, 2024	138.51	139.66	137.97	138.16	457,603	-0.73(-0.52%)
May 15, 2024	138.18	139.26	137.67	138.89	455,464	+1.70(+1.24%)
May 14, 2024	136.92	137.51	136.41	137.19	337,285	+0.97(+0.71%)
May 13, 2024	137.88	138.04	135.97	136.22	205,110	-1.45(-1.05%)
May 10, 2024	138.42	138.86	136.65	137.67	474,535	+0.15(+0.11%)
May 09, 2024	136.57	138.47	136.21	137.52	440,220	+1.46(+1.07%)
May 08, 2024	134.34	136.13	132.62	136.06	718,427	+1.76(+1.31%)
May 07, 2024	131.19	134.94	131.19	134.31	732,244	+3.19(+2.44%)
May 06, 2024	129.68	132.84	129.48	131.11	604,113	+3.11(+2.43%)
May 03, 2024	126.23	128.59	126.10	128.00	541,559	+3.81(+3.07%)
May 02, 2024	126.52	127.96	121.84	124.19	1,153,247	-4.78(-3.71%)
May 01, 2024	129.37	130.25	128.11	128.97	769,954	-0.06(-0.05%)
Apr 30, 2024	131.67	132.82	128.88	129.03	402,332	-3.23(-2.44%)
Apr 29, 2024	131.27	132.51	130.44	132.26	387,546	+1.38(+1.05%)
Apr 26, 2024	130.29	131.62	130.17	130.88	235,500	+1.05(+0.81%)
Apr 25, 2024	128.75	130.21	127.37	129.84	241,841	-0.33(-0.25%)
Apr 24, 2024	130.07	130.88	128.52	130.17	377,822	+0.94(+0.73%)
Apr 23, 2024	126.41	129.44	126.22	129.23	348,585	+3.78(+3.01%)
Apr 22, 2024	125.01	126.55	124.06	125.45	242,478	+0.79(+0.63%)
Apr 19, 2024	124.95	126.32	123.86	124.66	394,496	-0.19(-0.15%)
Apr 18, 2024	125.68	126.49	124.26	124.85	315,087	+0.03(+0.02%)
Apr 17, 2024	128.62	128.62	124.50	124.82	372,581	-2.44(-1.92%)
Apr 16, 2024	127.02	127.88	125.76	127.26	497,713	-0.25(-0.20%)
Apr 15, 2024	130.43	130.43	127.06	127.51	320,973	-0.92(-0.71%)
Apr 12, 2024	129.41	129.99	127.57	128.43	252,335	-2.13(-1.64%)
Apr 11, 2024	129.83	130.68	129.13	130.57	268,607	+1.15(+0.89%)
Apr 10, 2024	128.98	131.03	128.66	129.42	215,424	-2.31(-1.76%)
Apr 09, 2024	133.15	133.15	130.18	131.73	403,708	-0.86(-0.65%)
Apr 08, 2024	133.27	133.95	132.15	132.59	183,364	+0.32(+0.24%)
Apr 05, 2024	131.48	133.16	130.63	132.27	331,413	+1.03(+0.78%)
Apr 04, 2024	133.11	134.49	130.88	131.24	286,156	-0.63(-0.48%)
Apr 03, 2024	129.54	132.88	129.22	131.87	410,636	+2.01(+1.54%)
Apr 02, 2024	132.80	133.18	129.87	129.87	903,739	-3.83(-2.87%)
Apr 01, 2024	135.47	136.02	133.31	133.70	377,789	-2.00(-1.48%)
Mar 28, 2024	136.35	135.85	135.38	135.70	292,038	-0.82(-0.60%)
Mar 27, 2024	137.53	137.53	135.36	136.52	455,972	-0.23(-0.17%)
Mar 26, 2024	133.98	137.96	132.50	136.75	594,797	+3.20(+2.40%)
Mar 25, 2024	134.01	134.27	132.93	133.55	369,360	+0.93(+0.70%)
Mar 22, 2024	134.07	134.12	132.03	132.62	246,980	-1.45(-1.08%)
Mar 21, 2024	131.40	135.00	131.38	134.07	453,489	+3.23(+2.47%)
Mar 20, 2024	129.36	131.04	128.84	130.84	440,796	+1.48(+1.14%)
Mar 19, 2024	126.17	130.55	126.17	129.36	566,073	+3.18(+2.52%)
Mar 18, 2024	126.69	127.53	126.08	126.18	264,594	-0.52(-0.41%)
Mar 15, 2024	125.61	127.23	125.61	126.69	726,639	+0.10(+0.08%)
Mar 14, 2024	127.41	127.92	125.57	126.59	162,328	-0.64(-0.50%)
Mar 13, 2024	126.86	127.73	126.23	127.23	230,316	+0.26(+0.20%)
Mar 12, 2024	126.19	127.09	125.79	126.97	167,956	+0.79(+0.62%)
Mar 11, 2024	126.52	126.52	124.86	126.19	185,462	-0.59(-0.46%)
Mar 08, 2024	127.84	128.80	126.72	126.78	359,924	-0.83(-0.65%)
Mar 07, 2024	127.40	128.03	126.50	127.60	315,172	+0.95(+0.75%)
Mar 06, 2024	125.98	127.14	125.98	126.66	330,543	+0.95(+0.75%)
Mar 05, 2024	127.17	127.26	125.63	125.71	317,168	-1.67(-1.31%)
Mar 04, 2024	126.38	128.77	126.38	127.38	311,873	+1.34(+1.07%)
Mar 01, 2024	125.16	126.29	125.10	126.04	241,627	+0.52(+0.41%)
Feb 29, 2024	125.55	126.39	124.78	125.52	577,782	+0.53(+0.42%)
Feb 28, 2024	124.26	125.97	123.73	124.99	281,787	+0.60(+0.48%)
Feb 27, 2024	125.34	125.34	123.14	124.40	325,016	-0.76(-0.60%)
Feb 26, 2024	124.61	125.74	124.35	125.15	237,114	+0.10(+0.08%)
Feb 23, 2024	125.08	125.36	124.23	125.05	239,105	+0.47(+0.38%)
Feb 22, 2024	123.23	124.78	122.24	124.59	358,344	+2.19(+1.79%)
Feb 21, 2024	121.93	122.66	120.95	122.40	210,470	+0.63(+0.51%)
Feb 20, 2024	121.79	122.81	121.25	121.77	249,920	-1.34(-1.09%)
Feb 16, 2024	124.21	124.70	123.08	123.11	229,842	-1.19(-0.96%)
Feb 15, 2024	123.40	124.55	121.58	124.31	493,291	+1.80(+1.47%)
Feb 14, 2024	119.89	122.81	119.89	122.51	379,967	+3.47(+2.92%)
Feb 13, 2024	120.12	120.37	118.37	119.03	344,068	-3.36(-2.75%)
Feb 12, 2024	121.31	123.08	120.74	122.40	271,674	+0.60(+0.49%)
Feb 09, 2024	120.37	122.75	120.25	121.80	601,034	+2.55(+2.14%)
Feb 08, 2024	123.89	124.39	118.00	119.25	1,159,563	-5.88(-4.70%)
Feb 07, 2024	125.16	126.51	124.47	125.13	710,611	+0.76(+0.61%)
Feb 06, 2024	124.68	125.07	123.95	124.38	598,968	-0.20(-0.16%)
Feb 05, 2024	124.30	124.97	123.30	124.58	347,174	-1.21(-0.97%)
Feb 02, 2024	122.78	126.17	122.73	125.79	331,605	+2.32(+1.88%)
Feb 01, 2024	121.20	123.66	120.78	123.47	297,667	+3.28(+2.73%)
Jan 31, 2024	122.30	122.77	120.15	120.19	807,354	-2.48(-2.02%)
Jan 30, 2024	121.30	123.04	121.26	122.67	351,919	+0.88(+0.72%)
Jan 29, 2024	119.22	121.84	118.52	121.79	269,652	+2.43(+2.03%)
Jan 26, 2024	119.87	120.37	118.86	119.36	205,984	-0.12(-0.10%)
Jan 25, 2024	119.91	120.20	118.76	119.48	262,844	+0.84(+0.70%)
Jan 24, 2024	121.29	121.29	118.58	118.65	203,611	-2.04(-1.69%)
Jan 23, 2024	121.24	121.24	119.87	120.69	269,766	-0.20(-0.16%)
Jan 22, 2024	119.63	121.20	119.13	120.89	303,458	+2.20(+1.85%)
Jan 19, 2024	118.18	118.81	117.26	118.69	157,275	+0.74(+0.62%)
Jan 18, 2024	117.50	118.39	116.67	117.95	198,046	+1.05(+0.90%)
Jan 17, 2024	116.13	117.15	116.13	116.89	228,197	-0.50(-0.42%)
Jan 16, 2024	116.19	117.53	116.02	117.39	296,136	+0.44(+0.37%)
Jan 12, 2024	117.95	118.21	116.36	116.95	240,532	+0.20(+0.17%)
Jan 11, 2024	116.03	116.91	115.39	116.75	167,932	+0.76(+0.65%)
Jan 10, 2024	115.87	116.23	115.31	116.00	183,479	+0.46(+0.40%)
Jan 09, 2024	114.72	115.58	113.68	115.54	218,908	+0.03(+0.03%)
Jan 08, 2024	115.02	115.61	114.42	115.51	243,358	+0.36(+0.31%)
Jan 05, 2024	113.47	115.35	113.47	115.15	720,696	+1.14(+1.00%)
Jan 04, 2024	113.22	114.72	113.20	114.02	458,657	+0.86(+0.76%)
Jan 03, 2024	115.43	115.82	113.14	113.16	397,976	-3.19(-2.75%)
Jan 02, 2024	117.49	118.46	115.68	116.36	299,257	-2.38(-2.00%)
Dec 29, 2023	119.37	120.60	118.46	118.73	222,188	-0.96(-0.80%)
Dec 28, 2023	119.49	120.04	119.33	119.69	199,449	-0.24(-0.20%)
Dec 27, 2023	119.63	120.05	119.27	119.93	236,711	+0.60(+0.50%)
Dec 26, 2023	118.88	119.70	118.59	119.33	175,116	+0.86(+0.73%)
Dec 22, 2023	117.45	118.52	117.31	118.47	218,980	+1.36(+1.16%)
Dec 21, 2023	116.31	117.20	115.50	117.10	265,988	+2.00(+1.74%)
Dec 20, 2023	115.91	116.87	115.10	115.10	438,821	-1.19(-1.03%)
Dec 19, 2023	115.22	116.34	115.20	116.30	277,788	+1.99(+1.74%)
Dec 18, 2023	115.60	115.60	113.70	114.31	400,112	-0.90(-0.78%)
Dec 15, 2023	115.39	116.44	114.96	115.20	1,054,472	-0.51(-0.44%)
Dec 14, 2023	113.51	115.87	113.51	115.71	418,550	+3.39(+3.02%)
Dec 13, 2023	113.18	113.61	111.41	112.32	578,334	-0.86(-0.76%)
Dec 12, 2023	112.86	113.89	112.41	113.17	306,261	+0.38(+0.34%)
Dec 11, 2023	113.35	113.87	112.72	112.79	253,543	-0.38(-0.33%)
Dec 08, 2023	111.53	113.36	111.53	113.17	431,927	+1.64(+1.47%)
Dec 07, 2023	110.49	111.59	110.16	111.53	586,936	+1.21(+1.10%)
Dec 06, 2023	110.58	112.04	110.29	110.32	314,404	+0.36(+0.33%)
Dec 05, 2023	110.29	111.07	109.70	109.96	488,516	-0.74(-0.67%)
Dec 04, 2023	109.14	110.70	108.82	110.69	479,116	+1.00(+0.92%)
Dec 01, 2023	107.57	109.76	107.57	109.69	377,378	+1.95(+1.81%)
Nov 30, 2023	106.90	107.85	106.58	107.74	289,897	+1.18(+1.11%)
Nov 29, 2023	107.10	108.04	106.20	106.56	323,605	-0.02(-0.02%)
Nov 28, 2023	108.74	109.44	106.53	106.58	404,738	-2.17(-2.00%)
Nov 27, 2023	107.88	109.38	107.64	108.75	551,530	+0.07(+0.06%)
Nov 24, 2023	108.00	108.93	107.70	108.68	277,603	+0.70(+0.65%)
Nov 22, 2023	107.15	108.57	106.72	107.97	398,488	+1.02(+0.96%)
Nov 21, 2023	106.64	107.54	106.45	106.95	870,556	-0.15(-0.14%)
Nov 20, 2023	107.29	107.97	106.71	107.10	366,958	-0.15(-0.14%)
Nov 17, 2023	107.69	108.16	106.91	107.25	275,840	+0.24(+0.22%)
Nov 16, 2023	107.36	108.66	106.34	107.01	497,586	+0.37(+0.34%)
Nov 15, 2023	106.19	107.75	106.19	106.64	509,563	+0.47(+0.44%)
Nov 14, 2023	104.07	106.56	104.07	106.18	580,368	+3.87(+3.78%)
Nov 13, 2023	101.78	102.61	101.53	102.31	293,306	+0.28(+0.27%)
Nov 10, 2023	100.41	102.28	100.24	102.03	495,392	+2.25(+2.26%)
Nov 09, 2023	100.61	101.37	99.55	99.78	332,259	-0.15(-0.15%)
Nov 08, 2023	99.91	100.42	99.56	99.93	272,271	+0.33(+0.33%)
Nov 07, 2023	99.41	99.95	98.76	99.60	253,149	-0.50(-0.50%)
Nov 06, 2023	100.92	100.92	99.43	100.09	325,121	-0.35(-0.35%)
Nov 03, 2023	100.73	101.62	100.22	100.44	583,325	+1.44(+1.45%)
Nov 02, 2023	96.21	100.20	94.81	99.00	899,163	+5.75(+6.16%)
Nov 01, 2023	92.60	93.35	91.46	93.26	766,313	+0.62(+0.66%)
Oct 31, 2023	91.24	93.07	91.24	92.64	495,943	+1.21(+1.32%)
Oct 30, 2023	92.77	92.77	91.29	91.43	744,678	-0.18(-0.19%)
Oct 27, 2023	92.54	93.12	91.37	91.61	303,673	-0.99(-1.07%)
Oct 26, 2023	92.23	93.69	92.23	92.60	387,600	+0.72(+0.79%)
Oct 25, 2023	93.02	93.02	91.70	91.88	315,001	-1.62(-1.73%)
Oct 24, 2023	93.65	94.38	92.46	93.50	317,130	+0.75(+0.81%)
Oct 23, 2023	94.14	94.58	92.45	92.74	410,780	-1.61(-1.70%)
Oct 20, 2023	94.14	95.11	93.46	94.35	622,487	+0.50(+0.53%)
Oct 19, 2023	94.22	96.10	93.52	93.85	523,987	-0.93(-0.98%)
Oct 18, 2023	98.55	99.01	94.70	94.79	469,203	-4.92(-4.94%)
Oct 17, 2023	98.18	101.10	98.18	99.71	978,080	+0.82(+0.83%)
Oct 16, 2023	98.54	99.83	98.10	98.88	335,538	+1.15(+1.18%)
Oct 13, 2023	99.56	99.80	96.92	97.73	390,947	-1.80(-1.80%)
Oct 12, 2023	100.38	100.59	98.85	99.53	290,110	-0.76(-0.76%)
Oct 11, 2023	98.73	100.33	98.73	100.29	273,127	+1.64(+1.66%)
Oct 10, 2023	98.51	100.08	98.42	98.66	417,780	+0.32(+0.32%)
Oct 09, 2023	97.13	98.73	96.71	98.34	326,290	+1.03(+1.06%)
Oct 06, 2023	95.39	97.99	95.29	97.31	401,593	+1.56(+1.63%)
Oct 05, 2023	97.47	98.09	95.43	95.75	470,219	+0.08(+0.08%)
Oct 04, 2023	95.01	96.07	94.09	95.67	264,268	+0.56(+0.58%)
Oct 03, 2023	95.38	96.07	94.33	95.11	222,505	-0.81(-0.85%)
Oct 02, 2023	96.99	97.34	95.43	95.93	282,244	-1.24(-1.28%)
Sep 29, 2023	98.91	98.91	96.83	97.17	321,880	-0.92(-0.94%)
Sep 28, 2023	95.92	99.03	95.92	98.09	544,275	+1.99(+2.08%)
Sep 27, 2023	94.95	96.65	94.50	96.10	394,338	+1.79(+1.89%)
Sep 26, 2023	95.71	96.11	94.17	94.31	268,047	-2.05(-2.13%)
Sep 25, 2023	94.45	96.41	95.91	96.36	362,925	+1.59(+1.68%)
Sep 22, 2023	94.45	95.44	94.45	94.78	257,516	+0.38(+0.40%)
Sep 21, 2023	95.50	95.71	94.14	94.40	300,570	-1.94(-2.01%)
Sep 20, 2023	98.09	98.97	96.26	96.33	255,602	-1.10(-1.13%)
Sep 19, 2023	98.07	98.26	96.80	97.44	350,965	-0.64(-0.66%)
Sep 18, 2023	98.59	99.01	97.95	98.08	427,124	-0.56(-0.56%)
Sep 15, 2023	99.08	99.79	98.14	98.64	1,361,416	-1.18(-1.18%)
Sep 14, 2023	100.48	100.98	99.34	99.82	370,136	+0.53(+0.53%)
Sep 13, 2023	100.26	100.38	98.74	99.29	513,213	-1.22(-1.21%)
Sep 12, 2023	99.76	101.18	99.76	100.51	421,168	+0.25(+0.25%)
Sep 11, 2023	100.17	100.76	99.83	100.26	445,422	+0.66(+0.67%)
Sep 08, 2023	99.40	100.34	99.25	99.60	326,455	+0.12(+0.12%)
Sep 07, 2023	99.80	100.09	98.53	99.48	441,256	-0.59(-0.59%)
Sep 06, 2023	99.40	100.73	99.40	100.06	491,151	+0.35(+0.35%)
Sep 05, 2023	101.84	101.84	99.28	99.72	456,203	-2.90(-2.82%)

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.

ITT Inc (NY: ITT )

Historical Prices

Sections

Services

Contact Information

Follow Us