Indicators

ITT Inc. Common Stock (NY: ITT )

127.18 -0.31 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.18	55.41	53.47	54.95	711,291	-1.06(-1.89%)
May 28, 2020	57.93	57.93	55.90	56.01	780,196	-1.31(-2.29%)
May 27, 2020	56.68	57.62	56.55	57.32	1,005,253	+1.90(+3.44%)
May 26, 2020	54.20	55.80	53.40	55.42	803,690	+3.74(+7.24%)
May 22, 2020	51.46	51.99	50.97	51.67	716,751	+0.44(+0.86%)
May 21, 2020	51.36	52.08	51.00	51.24	654,665	-0.22(-0.43%)
May 20, 2020	51.37	52.15	51.05	51.46	715,247	+1.09(+2.16%)
May 19, 2020	50.42	51.81	49.81	50.37	1,009,428	-0.49(-0.96%)
May 18, 2020	48.72	50.95	47.04	50.86	756,021	+4.66(+10.08%)
May 15, 2020	44.68	46.23	44.13	46.20	1,049,086	+1.08(+2.39%)
May 14, 2020	43.25	45.16	42.10	45.12	1,002,076	+0.61(+1.37%)
May 13, 2020	44.86	45.05	44.13	44.51	833,614	-0.72(-1.60%)
May 12, 2020	48.06	48.32	45.22	45.24	692,530	-2.72(-5.68%)
May 11, 2020	48.03	48.30	46.69	47.96	766,790	-0.93(-1.91%)
May 08, 2020	47.53	48.95	47.27	48.89	559,352	+2.63(+5.68%)
May 07, 2020	46.54	47.28	46.10	46.27	597,397	+0.57(+1.25%)
May 06, 2020	46.35	46.52	45.62	45.69	601,538	-0.12(-0.27%)
May 05, 2020	46.07	46.95	45.78	45.82	762,980	+0.58(+1.28%)
May 04, 2020	46.94	46.94	44.96	45.24	943,113	-2.72(-5.68%)

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.