Indicators

ITT Inc (NY: ITT )

138.49 -0.73 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	136.68	136.18	135.71	136.03	291,337	-0.82(-0.60%)
Mar 27, 2024	137.86	137.86	135.69	136.85	454,878	-0.23(-0.17%)
Mar 26, 2024	134.30	138.29	132.82	137.08	593,370	+3.21(+2.40%)
Mar 25, 2024	134.33	134.59	133.25	133.87	368,474	+0.93(+0.70%)
Mar 22, 2024	134.39	134.44	132.35	132.94	246,388	-1.45(-1.08%)
Mar 21, 2024	131.72	135.33	131.70	134.39	452,401	+3.24(+2.47%)
Mar 20, 2024	129.67	131.36	129.15	131.15	439,738	+1.48(+1.14%)
Mar 19, 2024	126.47	130.86	126.47	129.67	564,715	+3.19(+2.52%)
Mar 18, 2024	127.00	127.84	126.38	126.48	263,959	-0.52(-0.41%)
Mar 15, 2024	125.91	127.53	125.91	127.00	724,895	+0.10(+0.08%)
Mar 14, 2024	127.72	128.23	125.87	126.90	161,939	-0.64(-0.50%)
Mar 13, 2024	127.16	128.04	126.53	127.54	229,764	+0.26(+0.20%)
Mar 12, 2024	126.49	127.40	126.09	127.28	167,553	+0.79(+0.62%)
Mar 11, 2024	126.82	126.82	125.16	126.49	185,017	-0.59(-0.46%)
Mar 08, 2024	128.15	129.11	127.03	127.08	359,060	-0.83(-0.65%)
Mar 07, 2024	127.71	128.34	126.80	127.91	314,416	+0.95(+0.75%)
Mar 06, 2024	126.28	127.45	126.28	126.96	329,750	+0.95(+0.75%)
Mar 05, 2024	127.48	127.56	125.93	126.01	316,407	-1.68(-1.31%)
Mar 04, 2024	126.68	129.08	126.68	127.69	311,124	+1.35(+1.07%)

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.