ITT - ITT Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201752.2152.6352.0952.0952.09370,500
Nov 21, 201751.8752.0551.7852.0452.04377,400
Nov 20, 201751.4051.5751.0851.5551.55339,300
Nov 17, 201750.9551.5650.8051.3651.36458,000
Nov 16, 201749.9451.2449.9451.1251.12680,100
Nov 15, 201750.0050.1149.3349.7449.74725,200
Nov 14, 201750.5650.9549.9350.4250.42967,000
Nov 13, 201750.5951.1250.4951.0651.06649,200
Nov 10, 201750.9951.5050.6751.0251.02447,300
Nov 09, 201750.5251.1550.4650.9250.92569,800
Nov 08, 201751.5351.5950.4650.9450.94921,100
Nov 07, 201752.0052.4651.4651.5851.58428,500
Nov 06, 201751.2952.4150.9751.8951.89589,600
Nov 03, 201751.8653.0051.2251.3251.321,221,400
Nov 02, 201747.2451.6547.0851.5051.502,997,700
Nov 01, 201747.2147.4646.7846.8046.801,085,400
Oct 31, 201746.3347.0646.1346.6446.64586,100
Oct 30, 201746.9347.0146.0546.0846.08504,100
Oct 27, 201747.2547.3446.5947.0047.00391,300
Oct 26, 201747.1847.4546.9547.3347.33538,700
Oct 25, 201747.4247.6546.2846.8846.88751,400
Oct 24, 201747.1947.9847.0847.5047.501,066,000
Oct 23, 201747.5047.5046.8446.8946.89881,100
Oct 20, 201746.7347.0946.6946.9246.92598,100
Oct 19, 201746.5046.8046.4646.6046.60436,400
Oct 18, 201746.6147.1546.4446.8246.82619,600
Oct 17, 201746.7147.0346.4346.4846.48501,100
Oct 16, 201746.6447.1946.6246.7746.77994,000
Oct 13, 201746.2046.5545.9646.2546.25395,100
Oct 12, 201745.6746.3145.4145.9045.90527,500
Oct 11, 201745.5545.8945.3845.6945.69755,500
Oct 10, 201746.0246.0245.3545.5045.50543,000
Oct 09, 201745.4246.7645.4245.7545.751,050,300
Oct 06, 201744.7745.3444.6345.0645.06458,600
Oct 05, 201744.8945.0444.6044.9544.95980,300
Oct 04, 201744.9245.0944.6244.7344.73404,500
Oct 03, 201744.7445.0044.4244.8344.83679,800
Oct 02, 201744.2244.6244.0644.5844.58390,300
Sep 29, 201744.1744.3243.7644.2744.27404,900
Sep 28, 201744.2144.3743.5444.0944.09262,300
Sep 27, 201744.5744.9544.0744.2544.25504,300
Sep 26, 201744.7444.7844.2744.3944.39595,200
Sep 25, 201744.3644.8144.2644.5144.51627,200
Sep 22, 201743.2444.5743.2444.4344.43525,500
Sep 21, 201743.4343.5643.2343.2943.29270,500
Sep 20, 201743.3743.5242.8443.3943.39533,900
Sep 19, 201742.6443.2342.5443.2043.20706,700
Sep 18, 201742.3242.7042.2642.6442.64321,200
Sep 15, 201741.8142.2641.6642.1942.19643,600
Sep 14, 201741.3841.9041.2541.9041.90469,500
Sep 13, 201741.3441.6741.2741.4041.40256,800
Sep 12, 201741.1841.4340.9641.3841.38321,200
Sep 11, 201740.5341.1440.1040.9340.93448,700
Sep 08, 201739.4940.2239.1740.0840.08311,500
Sep 08, 20170.128 Dividend
Sep 07, 201739.9240.0239.0839.7039.57273,700
Sep 06, 201739.9640.2039.5839.8239.69225,600
Sep 05, 201740.4740.5739.7239.7739.64251,100
Sep 01, 201740.5040.8940.4440.5440.41259,000
Aug 31, 201740.3340.5740.1040.3640.23359,800
Aug 30, 201739.6640.1639.5340.1139.98234,400
Aug 29, 201739.0339.7238.9939.7039.57181,800
Aug 28, 201739.6039.6139.1639.3939.26455,600
Aug 25, 201739.5139.7939.4339.4539.32188,500
Aug 24, 201739.4839.5139.0739.2839.15251,800
Aug 23, 201739.3739.7139.2839.3339.20220,700
Aug 22, 201739.2539.8039.1239.7139.58188,100
Aug 21, 201739.0839.2838.6639.0538.92955,100
Aug 18, 201739.2539.6239.0439.1038.97295,800
Aug 17, 201740.2440.2939.3639.4039.27286,700
Aug 16, 201740.5740.7540.2140.3740.24287,000
Aug 15, 201740.6240.6840.2340.3440.21233,500
Aug 14, 201740.5040.6340.1940.5740.44252,900
Aug 11, 201739.8340.4739.3340.1940.06466,000
Aug 10, 201740.7640.7639.9440.1239.99330,900
Aug 09, 201741.1741.3840.6040.9640.83319,000
Aug 08, 201741.3341.9441.2141.4041.27457,200
Aug 07, 201741.9842.0241.0841.4141.28488,700
Aug 04, 201740.6842.7140.0641.9841.84858,000
Aug 03, 201740.2140.8040.1140.5140.38794,600
Aug 02, 201740.4740.7440.0240.1940.06512,100
Aug 01, 201741.0841.4040.2540.5240.39597,200
Jul 31, 201741.1141.3340.8941.0040.87414,900
Jul 28, 201741.2641.3240.2940.9640.83588,400
Jul 27, 201741.6041.6641.3241.4841.35250,400
Jul 26, 201742.1642.1641.4441.5341.40506,600
Jul 25, 201742.1842.4741.8342.1642.02587,700
Jul 24, 201741.5841.7741.1941.7041.57313,100
Jul 21, 201741.4341.6441.0341.6341.50278,100
Jul 20, 201741.8941.9241.4441.5141.38349,800
Jul 19, 201741.9142.0941.4241.7041.57717,700
Jul 18, 201741.4942.0041.1841.8241.69871,200
Jul 17, 201741.6041.7141.1841.4441.31418,300
Jul 14, 201741.5041.5941.2941.3341.20391,300
Jul 13, 201741.4941.6641.0441.3741.24452,900
Jul 12, 201741.3241.9841.2841.4441.31478,000
Jul 11, 201741.0541.1640.5440.8040.67321,600
Jul 10, 201740.5741.4040.4641.0240.89505,300
Jul 07, 201740.3040.7639.9140.5940.46351,600
Jul 06, 201740.6441.0940.2240.3140.18505,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...