NYSE - Delayed Quote USD

ITT Inc. (ITT)

131.20 +1.05 (+0.81%)
At close: 4:00 PM EDT
131.20 0.00 (0.00%)
After hours: 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 130.60 131.93 130.49 131.20 131.20 234,935
Apr 25, 2024 129.06 130.52 127.68 130.15 130.15 241,300
Apr 24, 2024 130.38 131.20 128.82 130.48 130.48 376,900
Apr 23, 2024 126.71 129.75 126.53 129.54 129.54 347,700
Apr 22, 2024 125.31 126.85 124.36 125.75 125.75 241,900
Apr 19, 2024 125.25 126.62 124.16 124.96 124.96 393,500
Apr 18, 2024 125.98 126.79 124.56 125.15 125.15 314,300
Apr 17, 2024 128.93 128.93 124.80 125.12 125.12 371,700
Apr 16, 2024 127.33 128.19 126.06 127.57 127.57 496,500
Apr 15, 2024 130.74 130.74 127.37 127.82 127.82 320,200
Apr 12, 2024 129.72 130.30 127.88 128.74 128.74 251,700
Apr 11, 2024 130.14 130.99 129.44 130.88 130.88 268,000
Apr 10, 2024 129.29 131.35 128.97 129.73 129.73 214,900
Apr 9, 2024 133.47 133.47 130.49 132.05 132.05 402,700
Apr 8, 2024 133.59 134.27 132.47 132.91 132.91 182,900
Apr 5, 2024 131.80 133.48 130.94 132.59 132.59 330,600
Apr 4, 2024 133.43 134.81 131.20 131.56 131.56 285,500
Apr 3, 2024 129.85 133.20 129.53 132.19 132.19 409,700
Apr 2, 2024 133.12 133.50 130.18 130.18 130.18 901,600
Apr 1, 2024 135.80 136.35 133.63 134.02 134.02 376,900
Mar 28, 2024 136.68 137.41 135.71 136.03 136.03 291,300
Mar 27, 2024 137.86 137.86 135.69 136.85 136.85 454,900
Mar 26, 2024 134.30 138.29 132.82 137.08 137.08 593,300
Mar 25, 2024 134.33 134.59 133.25 133.87 133.87 368,500
Mar 22, 2024 134.39 134.44 132.35 132.94 132.94 246,300
Mar 21, 2024 131.72 135.33 131.70 134.39 134.39 452,400
Mar 20, 2024 129.67 131.36 129.15 131.15 131.15 439,700
Mar 19, 2024 126.47 130.86 126.47 129.67 129.67 564,700
Mar 18, 2024 127.00 127.84 126.38 126.48 126.48 264,000
Mar 15, 2024 125.91 127.54 125.91 127.00 127.00 724,800
Mar 14, 2024 127.72 128.23 125.87 126.90 126.90 161,900
Mar 13, 2024 127.16 128.04 126.53 127.54 127.54 229,800
Mar 12, 2024 126.49 127.40 126.09 127.28 127.28 167,500
Mar 11, 2024 126.82 126.82 125.16 126.49 126.49 185,000
Mar 8, 2024 128.15 129.11 127.03 127.08 127.08 359,100
Mar 7, 2024 0.32 Dividend
Mar 7, 2024 127.71 128.34 126.80 127.91 127.91 314,400
Mar 6, 2024 126.60 127.77 126.60 127.28 126.96 328,900
Mar 5, 2024 127.80 127.88 126.25 126.33 126.01 315,600
Mar 4, 2024 127.00 129.40 127.00 128.01 127.69 310,300
Mar 1, 2024 125.78 126.91 125.72 126.66 126.34 240,400
Feb 29, 2024 126.17 127.02 125.39 126.14 125.82 575,000
Feb 28, 2024 124.87 126.59 124.34 125.61 125.30 280,400
Feb 27, 2024 125.96 125.96 123.75 125.01 124.70 323,400
Feb 26, 2024 125.22 126.36 124.96 125.77 125.45 236,000
Feb 23, 2024 125.70 125.98 124.84 125.67 125.36 237,900
Feb 22, 2024 123.84 125.39 122.84 125.20 124.89 356,600
Feb 21, 2024 122.53 123.26 121.55 123.00 122.69 209,400
Feb 20, 2024 122.39 123.41 121.85 122.37 122.06 248,700
Feb 16, 2024 124.82 125.31 123.69 123.72 123.41 228,700
Feb 15, 2024 124.01 125.16 122.18 124.92 124.61 490,900
Feb 14, 2024 120.48 123.41 120.48 123.11 122.80 378,100
Feb 13, 2024 120.71 120.96 118.95 119.62 119.32 342,400
Feb 12, 2024 121.91 123.69 121.33 123.00 122.69 270,300
Feb 9, 2024 120.96 123.35 120.84 122.40 122.09 598,100
Feb 8, 2024 124.50 125.00 118.58 119.84 119.54 1,153,900
Feb 7, 2024 125.78 127.13 125.08 125.75 125.43 707,000
Feb 6, 2024 125.29 125.69 124.56 124.99 124.68 596,000
Feb 5, 2024 124.91 125.59 123.91 125.19 124.88 345,500
Feb 2, 2024 123.39 126.79 123.34 126.41 126.09 330,000
Feb 1, 2024 121.80 124.27 121.37 124.08 123.77 296,200
Jan 31, 2024 122.90 123.37 120.74 120.78 120.48 803,400
Jan 30, 2024 121.90 123.65 121.86 123.27 122.96 350,200
Jan 29, 2024 119.81 122.44 119.10 122.39 122.08 268,300
Jan 26, 2024 120.46 120.96 119.45 119.95 119.65 205,000
Jan 25, 2024 120.50 120.79 119.35 120.07 119.77 261,600
Jan 24, 2024 121.89 121.89 119.16 119.23 118.93 202,600
Jan 23, 2024 121.84 121.84 120.46 121.28 120.98 267,800
Jan 22, 2024 120.22 121.80 119.72 121.48 121.18 302,000
Jan 19, 2024 118.76 119.39 117.84 119.27 118.97 156,500
Jan 18, 2024 118.08 118.97 117.25 118.53 118.23 197,100
Jan 17, 2024 116.70 117.73 116.70 117.47 117.18 227,100
Jan 16, 2024 116.76 118.11 116.59 117.97 117.67 294,700
Jan 12, 2024 118.53 118.79 116.93 117.53 117.24 239,400
Jan 11, 2024 116.60 117.49 115.96 117.33 117.04 167,100
Jan 10, 2024 116.44 116.80 115.88 116.57 116.28 182,600
Jan 9, 2024 115.29 116.15 114.24 116.11 115.82 217,800
Jan 8, 2024 115.59 116.18 114.98 116.08 115.79 242,200
Jan 5, 2024 114.03 115.92 114.03 115.72 115.43 717,200
Jan 4, 2024 113.78 115.28 113.76 114.58 114.29 456,400
Jan 3, 2024 116.00 116.39 113.70 113.72 113.43 396,000
Jan 2, 2024 118.07 119.04 116.25 116.93 116.64 297,800
Dec 29, 2023 119.96 121.19 119.04 119.32 119.02 221,100
Dec 28, 2023 120.08 120.63 119.92 120.28 119.98 198,500
Dec 27, 2023 120.22 120.65 119.86 120.52 120.22 235,600
Dec 26, 2023 119.46 120.29 119.17 119.92 119.62 174,300
Dec 22, 2023 118.03 119.10 117.89 119.05 118.75 217,900
Dec 21, 2023 116.88 117.78 116.07 117.68 117.39 264,700
Dec 20, 2023 116.48 117.45 115.67 115.67 115.38 436,700
Dec 19, 2023 115.79 116.91 115.77 116.87 116.58 276,400
Dec 18, 2023 116.17 116.17 114.26 114.87 114.58 398,200
Dec 15, 2023 115.96 117.01 115.53 115.77 115.48 1,048,800
Dec 14, 2023 114.07 116.44 114.07 116.28 115.99 416,500
Dec 13, 2023 113.74 114.17 111.96 112.87 112.59 575,500
Dec 12, 2023 113.42 114.45 112.96 113.73 113.44 304,800
Dec 11, 2023 113.91 114.44 113.27 113.35 113.07 252,300
Dec 8, 2023 112.08 113.92 112.08 113.73 113.44 429,800
Dec 7, 2023 111.03 112.15 110.70 112.08 111.80 584,100
Dec 6, 2023 111.12 112.59 110.83 110.86 110.58 312,900
Dec 5, 2023 110.83 111.62 110.24 110.50 110.22 486,100
Dec 4, 2023 109.68 111.25 109.36 111.24 110.96 476,800
Dec 1, 2023 108.10 110.30 108.10 110.23 109.95 375,500
Nov 30, 2023 0.29 Dividend
Nov 30, 2023 107.43 108.38 107.10 108.27 108.00 288,500
Nov 29, 2023 107.92 108.87 107.01 107.37 106.81 321,200
Nov 28, 2023 109.57 110.28 107.35 107.39 106.83 401,700
Nov 27, 2023 108.70 110.22 108.47 109.58 109.01 547,300
Nov 24, 2023 108.83 109.76 108.52 109.51 108.94 275,500
Nov 22, 2023 107.97 109.40 107.54 108.80 108.23 395,300
Nov 21, 2023 107.45 108.36 107.26 107.77 107.21 864,000
Nov 20, 2023 108.11 109.63 107.53 107.92 107.36 364,200
Nov 17, 2023 108.51 108.99 107.73 108.07 107.51 273,700
Nov 16, 2023 108.18 109.49 107.15 107.83 107.27 493,800
Nov 15, 2023 107.00 108.57 107.00 107.46 106.90 505,700
Nov 14, 2023 104.87 107.38 104.26 106.99 106.43 576,000
Nov 13, 2023 102.56 103.39 102.31 103.09 102.55 291,100
Nov 10, 2023 101.18 103.06 101.01 102.81 102.28 491,600
Nov 9, 2023 101.38 102.15 100.31 100.54 100.02 330,300
Nov 8, 2023 100.67 101.19 100.32 100.69 100.17 270,200
Nov 7, 2023 100.17 100.71 99.52 100.36 99.84 251,200
Nov 6, 2023 101.69 101.69 100.19 100.86 100.34 322,700
Nov 3, 2023 101.50 102.40 100.99 101.21 100.68 578,900
Nov 2, 2023 96.95 100.97 95.53 99.76 99.24 892,300
Nov 1, 2023 93.31 94.06 92.16 93.97 93.48 760,500
Oct 31, 2023 91.94 93.78 91.94 93.35 92.86 492,200
Oct 30, 2023 93.48 93.48 91.99 92.13 91.65 739,000
Oct 27, 2023 93.25 93.83 92.07 92.31 91.83 301,400
Oct 26, 2023 92.94 94.41 92.94 93.31 92.82 384,700
Oct 25, 2023 93.73 93.73 92.40 92.58 92.10 312,600
Oct 24, 2023 94.37 95.10 93.17 94.21 93.72 314,700
Oct 23, 2023 94.86 95.30 93.16 93.45 92.96 407,700
Oct 20, 2023 94.86 95.84 94.17 95.07 94.58 617,800
Oct 19, 2023 94.94 96.83 94.24 94.57 94.08 520,000
Oct 18, 2023 99.30 99.77 95.42 95.51 95.01 465,600
Oct 17, 2023 98.93 101.87 98.93 100.47 99.95 970,700
Oct 16, 2023 99.29 100.60 98.85 99.64 99.12 333,000
Oct 13, 2023 100.32 100.56 97.66 98.48 97.97 388,000
Oct 12, 2023 101.15 101.36 99.61 100.29 99.77 287,900
Oct 11, 2023 99.49 101.10 99.49 101.06 100.53 271,100
Oct 10, 2023 99.26 100.84 99.17 99.41 98.89 414,600
Oct 9, 2023 97.87 99.48 97.45 99.09 98.57 323,700
Oct 6, 2023 96.12 98.74 96.02 98.05 97.54 398,500
Oct 5, 2023 98.22 98.84 96.16 96.48 95.98 466,600
Oct 4, 2023 95.74 96.80 94.81 96.40 95.90 262,300
Oct 3, 2023 96.11 96.80 95.05 95.84 95.34 220,800
Oct 2, 2023 97.73 98.08 96.16 96.66 96.16 280,100
Sep 29, 2023 99.67 99.67 97.57 97.91 97.40 319,400
Sep 28, 2023 96.65 99.79 96.65 98.84 98.33 540,100
Sep 27, 2023 95.68 97.39 95.23 96.83 96.33 391,300
Sep 26, 2023 96.44 96.84 94.89 95.03 94.54 265,800
Sep 25, 2023 95.17 97.50 95.17 97.10 96.60 360,200
Sep 22, 2023 95.17 96.17 95.17 95.50 95.00 255,600
Sep 21, 2023 96.23 96.44 94.86 95.12 94.63 298,300
Sep 20, 2023 98.84 99.73 97.00 97.07 96.57 253,700
Sep 19, 2023 98.82 99.01 97.54 98.18 97.67 348,300
Sep 18, 2023 99.34 99.77 98.70 98.83 98.32 423,900
Sep 15, 2023 99.84 100.55 98.90 99.39 98.87 1,350,500
Sep 14, 2023 101.25 101.76 100.10 100.58 100.06 367,300
Sep 13, 2023 101.03 101.15 99.50 100.05 99.53 509,300
Sep 12, 2023 100.52 101.95 100.52 101.28 100.75 417,900
Sep 11, 2023 100.94 101.53 100.59 101.03 100.50 442,000
Sep 8, 2023 100.16 101.11 100.01 100.36 99.84 324,000
Sep 7, 2023 100.56 100.86 99.28 100.24 99.72 437,900
Sep 6, 2023 100.16 101.51 100.16 100.83 100.31 487,400
Sep 5, 2023 102.62 102.62 100.04 100.48 99.96 452,700
Sep 1, 2023 102.87 103.96 102.51 103.40 102.86 299,100
Aug 31, 2023 0.29 Dividend
Aug 31, 2023 101.89 102.97 101.61 102.28 101.75 424,200
Aug 30, 2023 101.85 102.56 101.50 101.93 101.11 428,600
Aug 29, 2023 99.34 101.91 99.08 101.53 100.71 359,500
Aug 28, 2023 98.71 100.14 98.71 99.33 98.53 279,400
Aug 25, 2023 97.98 99.13 97.45 98.35 97.56 303,300
Aug 24, 2023 97.40 98.80 96.84 97.03 96.25 372,900
Aug 23, 2023 95.93 98.13 95.77 97.70 96.92 304,800
Aug 22, 2023 96.40 96.74 95.52 95.78 95.01 246,700
Aug 21, 2023 95.90 96.14 94.77 95.60 94.83 545,000
Aug 18, 2023 94.53 95.74 94.26 95.34 94.57 326,500
Aug 17, 2023 96.33 96.53 95.23 95.45 94.68 385,900
Aug 16, 2023 96.59 97.55 95.57 95.84 95.07 353,300
Aug 15, 2023 97.57 97.66 96.24 96.93 96.15 289,300
Aug 14, 2023 97.94 98.25 97.64 98.07 97.28 308,400
Aug 11, 2023 98.35 98.64 97.97 98.51 97.72 483,200
Aug 10, 2023 99.79 100.73 98.14 98.46 97.67 300,800
Aug 9, 2023 100.63 100.71 99.39 99.55 98.75 450,600
Aug 8, 2023 100.46 100.90 98.74 100.84 100.03 479,700
Aug 7, 2023 101.75 102.56 101.32 102.20 101.38 317,500
Aug 4, 2023 102.25 102.44 100.09 101.18 100.37 598,000
Aug 3, 2023 99.94 102.96 98.01 101.79 100.97 1,004,200
Aug 2, 2023 99.30 100.06 98.16 98.28 97.49 526,300
Aug 1, 2023 99.15 100.67 99.15 100.19 99.39 538,700
Jul 31, 2023 99.30 100.15 98.78 99.60 98.80 546,700
Jul 28, 2023 97.71 99.01 97.40 98.92 98.13 597,800
Jul 27, 2023 96.88 97.67 96.25 97.15 96.37 482,500
Jul 26, 2023 97.12 97.85 96.34 96.69 95.91 483,800
Jul 25, 2023 96.69 97.81 96.51 97.48 96.70 271,200
Jul 24, 2023 98.19 98.81 97.31 97.40 96.62 259,600
Jul 21, 2023 98.45 98.65 97.55 98.05 97.26 421,700
Jul 20, 2023 98.07 98.22 97.18 98.12 97.33 411,500
Jul 19, 2023 98.08 98.53 96.67 97.88 97.09 405,700
Jul 18, 2023 97.33 98.60 97.11 98.38 97.59 390,400
Jul 17, 2023 97.05 97.68 96.22 97.26 96.48 302,300
Jul 14, 2023 97.67 98.09 96.37 97.14 96.36 376,200
Jul 13, 2023 97.44 98.04 96.66 97.96 97.17 497,200
Jul 12, 2023 97.72 97.91 96.24 97.22 96.44 427,400
Jul 11, 2023 95.61 96.83 95.61 96.48 95.71 318,800
Jul 10, 2023 94.05 95.67 94.05 95.41 94.64 338,700
Jul 7, 2023 92.20 94.87 92.20 93.56 92.81 581,700
Jul 6, 2023 91.31 92.58 90.83 92.42 91.68 723,100
Jul 5, 2023 91.76 92.16 91.34 91.94 91.20 438,100
Jul 3, 2023 92.57 93.16 92.00 92.73 91.99 247,700
Jun 30, 2023 93.02 93.98 92.52 93.21 92.46 388,700
Jun 29, 2023 90.58 92.47 90.33 92.36 91.62 405,600
Jun 28, 2023 90.60 90.76 89.91 90.75 90.02 479,900
Jun 27, 2023 88.69 90.60 88.39 90.53 89.80 342,400
Jun 26, 2023 87.31 88.90 87.21 88.19 87.48 331,200
Jun 23, 2023 86.21 87.19 85.92 87.07 86.37 483,600
Jun 22, 2023 88.37 88.37 86.89 87.32 86.62 304,400
Jun 21, 2023 87.52 88.97 87.15 88.44 87.73 321,100
Jun 20, 2023 88.29 89.18 87.03 88.19 87.48 323,400
Jun 16, 2023 89.40 89.40 88.03 89.21 88.49 944,700
Jun 15, 2023 87.08 88.82 86.96 88.80 88.09 322,700
Jun 14, 2023 88.44 89.14 86.96 87.53 86.83 397,300
Jun 13, 2023 87.17 88.69 87.14 88.24 87.53 366,300
Jun 12, 2023 85.94 87.12 85.38 86.67 85.97 370,200
Jun 9, 2023 86.67 86.67 85.17 85.99 85.30 356,700
Jun 8, 2023 0.29 Dividend
Jun 8, 2023 86.31 87.05 85.23 86.51 85.82 593,800
Jun 7, 2023 84.00 86.68 83.14 86.65 85.67 641,000
Jun 6, 2023 81.46 84.12 80.91 83.72 82.77 626,200
Jun 5, 2023 82.67 82.75 80.61 81.79 80.86 497,200
Jun 2, 2023 79.64 83.36 79.64 82.93 81.99 638,000
Jun 1, 2023 76.41 79.17 75.82 78.49 77.60 774,900
May 31, 2023 78.27 78.41 75.84 76.16 75.30 462,100
May 30, 2023 79.84 80.39 78.58 78.75 77.86 345,400
May 26, 2023 79.01 79.98 78.40 79.84 78.93 393,700
May 25, 2023 79.33 79.99 77.87 78.69 77.80 474,500
May 24, 2023 80.02 80.02 78.63 79.08 78.18 260,600
May 23, 2023 81.92 82.44 80.44 80.45 79.54 264,500
May 22, 2023 82.13 83.05 81.44 82.61 81.67 283,500
May 19, 2023 83.28 83.28 81.85 82.11 81.18 320,000
May 18, 2023 80.97 82.76 80.70 82.41 81.47 279,000
May 17, 2023 81.51 82.05 80.85 81.30 80.38 452,900
May 16, 2023 81.40 81.61 80.69 80.91 79.99 284,100
May 15, 2023 81.64 82.39 81.25 82.11 81.18 284,800
May 12, 2023 82.24 82.31 80.79 81.59 80.66 257,000
May 11, 2023 81.66 81.76 80.63 81.67 80.74 277,000
May 10, 2023 83.15 83.63 81.05 82.19 81.26 347,900
May 9, 2023 83.33 83.84 81.77 82.30 81.37 478,900
May 8, 2023 84.31 84.39 82.64 83.79 82.84 452,400
May 5, 2023 84.26 84.88 83.00 84.13 83.18 427,600
May 4, 2023 83.70 84.48 81.04 82.40 81.46 637,500
May 3, 2023 84.39 85.68 83.19 83.39 82.44 515,200
May 2, 2023 84.70 85.00 82.56 83.79 82.84 413,900
May 1, 2023 84.50 85.95 84.30 84.98 84.02 292,100
Apr 28, 2023 83.57 84.82 83.09 84.44 83.48 532,500
Apr 27, 2023 81.57 83.56 81.46 83.50 82.55 512,200

Related Tickers

IR Ingersoll Rand Inc.
93.50
+1.60%
 
CSWI CSW Industrials, Inc.
239.00
+0.54%
 
FELE Franklin Electric Co., Inc.
102.77
+0.22%
 
WTS Watts Water Technologies, Inc.
201.50
+0.04%
 
RRX Regal Rexnord Corporation
164.11
+1.32%
 
FLS Flowserve Corporation
46.76
+0.88%
 
XYL Xylem Inc.
132.40
+1.37%
 
GTES Gates Industrial Corporation plc
17.72
+1.55%
 
AME AMETEK, Inc.
177.51
-0.24%
 
IEX IDEX Corporation
220.66
-1.17%