ITT - ITT Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201958.3758.3757.8158.1958.19419,500
May 23, 201958.4958.4957.4257.9657.96349,200
May 22, 201959.7259.9759.3459.3659.36334,300
May 21, 201959.9060.1859.6060.1260.12374,600
May 20, 201959.3359.7459.0159.1159.11549,400
May 17, 201960.4160.9559.6059.8959.89387,700
May 16, 201960.7861.4660.6461.1261.12505,200
May 15, 201959.2060.3858.8360.3360.33574,500
May 14, 201959.5560.2859.1959.9259.92900,900
May 13, 201959.6859.8858.7459.2559.25649,000
May 10, 201960.4561.2359.7661.1061.10566,200
May 09, 201960.4960.9960.1060.7660.76593,300
May 08, 201961.3861.9061.2961.3261.32575,900
May 07, 201961.0762.0560.5761.6861.68865,700
May 06, 201961.4961.9360.4061.8161.81859,700
May 03, 201962.5163.5461.3563.2063.201,555,800
May 02, 201959.9960.0458.9759.5559.551,004,300
May 01, 201960.9061.2160.1360.1360.13622,900
Apr 30, 201961.3161.5159.6060.5560.551,068,200
Apr 29, 201961.3161.6861.0361.1261.12522,300
Apr 26, 201960.6861.5260.4761.0361.03348,300
Apr 25, 201961.5561.5560.3360.6460.64423,000
Apr 24, 201962.4062.5062.0462.1062.10354,900
Apr 23, 201962.3962.7561.9662.3662.36423,000
Apr 22, 201962.4262.5761.7462.4162.41344,800
Apr 18, 201962.9862.9862.1862.6062.60287,200
Apr 17, 201962.7063.0862.3662.5462.54623,500
Apr 16, 201961.9562.7161.8262.2862.28421,900
Apr 15, 201962.5162.5561.6161.8761.87468,700
Apr 12, 201961.6662.6661.5462.5362.53663,300
Apr 11, 201960.2761.3359.9961.2261.22489,700
Apr 10, 201960.2760.4760.0460.1560.15478,500
Apr 09, 201960.7761.0260.0560.2160.21372,700
Apr 08, 201960.3761.3559.7661.2861.28861,700
Apr 05, 201960.4960.7860.2660.6060.60374,900
Apr 04, 201960.1660.5459.9860.2560.25644,800
Apr 03, 201959.8360.7359.7360.0860.08520,500
Apr 02, 201959.5859.5858.8459.3359.33326,600
Apr 01, 201958.6559.6458.5059.5959.59910,500
Mar 29, 201958.3358.5557.8758.0058.00387,500
Mar 28, 201957.1158.2357.1157.7957.79633,300
Mar 27, 201956.9057.4856.5056.9656.96513,900
Mar 26, 201956.6857.4856.5056.8656.86368,400
Mar 25, 201955.9256.5055.4456.0656.06442,200
Mar 22, 201958.2058.3056.0656.0956.09288,300
Mar 21, 201957.7159.0757.7158.6758.67653,900
Mar 20, 201958.8259.0357.6357.9657.96664,700
Mar 19, 201959.1859.5158.7559.0059.00441,200
Mar 18, 201957.7358.8457.7258.8058.80685,000
Mar 15, 201957.2358.1657.2357.6057.60597,500
Mar 14, 201957.5157.5856.9257.0757.07921,100
Mar 13, 201957.9858.0656.5957.7857.78908,900
Mar 12, 201957.9758.0457.5657.6357.63296,400
Mar 11, 201956.9258.0656.9257.8257.82396,000
Mar 08, 201955.9956.9755.7556.8256.82493,600
Mar 08, 20190.147 Dividend
Mar 07, 201957.1657.1656.3156.8656.71703,700
Mar 06, 201958.0858.2457.2557.3157.16346,400
Mar 05, 201958.3958.7158.0758.0857.93322,600
Mar 04, 201958.8459.0957.7958.3658.21719,900
Mar 01, 201958.3758.8757.8958.5958.44803,400
Feb 28, 201958.6158.6157.5957.7657.61536,800
Feb 27, 201958.5258.7658.1358.2858.13442,600
Feb 26, 201958.2458.8558.2458.5958.44852,500
Feb 25, 201959.0260.0058.5658.5958.44868,400
Feb 22, 201956.7060.4856.6058.6458.491,233,900
Feb 21, 201956.4456.7155.7656.3656.21942,000
Feb 20, 201956.0656.7755.5956.6456.49530,400
Feb 19, 201955.5256.6555.4656.0155.87464,700
Feb 15, 201955.1855.9254.9955.8855.74550,600
Feb 14, 201954.4455.2154.4454.8154.67523,200
Feb 13, 201954.6655.1554.4654.8954.75282,200
Feb 12, 201953.8254.5853.8254.3154.17461,800
Feb 11, 201953.2353.4652.8753.3553.21360,400
Feb 08, 201952.4953.2652.1753.1653.02362,300
Feb 07, 201953.5953.7752.4952.8052.66449,200
Feb 06, 201953.1354.0353.1354.0153.87381,800
Feb 05, 201953.0653.3452.8653.3053.16367,300
Feb 04, 201952.7853.0952.0753.0852.94271,400
Feb 01, 201952.7053.0752.1352.8352.69351,000
Jan 31, 201952.0752.7551.7752.5652.42422,100
Jan 30, 201952.0452.6151.1152.1752.04325,200
Jan 29, 201951.7452.0650.9151.4951.36486,800
Jan 28, 201950.9951.4050.7151.1951.06336,400
Jan 25, 201951.5852.1451.3351.7851.65214,700
Jan 24, 201950.7051.3150.3850.8650.73654,200
Jan 23, 201951.8452.1750.4950.7250.59458,300
Jan 22, 201952.6252.6951.2851.6351.50450,900
Jan 18, 201952.8053.6052.6053.2153.07378,600
Jan 17, 201950.8452.6650.8452.2852.14600,200
Jan 16, 201950.6851.5650.6851.1751.04461,800
Jan 15, 201950.5550.9650.4150.7050.57368,100
Jan 14, 201950.5250.7750.0050.5250.39372,100
Jan 11, 201950.6351.1150.1750.7450.61341,000
Jan 10, 201949.9850.9549.8550.9050.77380,900
Jan 09, 201950.2651.1950.1650.4950.36394,600
Jan 08, 201949.5250.0948.8750.0049.87426,000
Jan 07, 201948.8649.7048.3849.0148.88796,000
Jan 04, 201947.9748.9747.5348.8548.72738,000
Jan 03, 201948.5148.6146.8347.0746.95591,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...