ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	99.15	99.15	97.06	97.40	321,107	-0.93(-0.94%)
Sep 28, 2023	96.15	99.27	96.15	98.33	542,968	+2.00(+2.08%)
Sep 27, 2023	95.18	96.88	94.73	96.33	393,391	+1.79(+1.89%)
Sep 26, 2023	95.94	96.34	94.39	94.54	267,403	-2.06(-2.13%)
Sep 25, 2023	94.68	96.64	96.14	96.59	362,053	+1.59(+1.68%)
Sep 22, 2023	94.68	95.66	94.68	95.00	256,897	+0.38(+0.40%)
Sep 21, 2023	95.73	95.94	94.37	94.63	299,849	-1.94(-2.01%)
Sep 20, 2023	98.33	99.21	96.50	96.57	254,989	-1.10(-1.13%)
Sep 19, 2023	98.31	98.50	97.03	97.67	350,122	-0.65(-0.66%)
Sep 18, 2023	98.82	99.25	98.19	98.32	426,098	-0.56(-0.56%)
Sep 15, 2023	99.32	100.03	98.38	98.87	1,358,148	-1.18(-1.18%)
Sep 14, 2023	100.72	101.23	99.58	100.06	369,248	+0.53(+0.53%)
Sep 13, 2023	100.50	100.62	98.98	99.53	511,981	-1.22(-1.21%)
Sep 12, 2023	100.00	101.42	100.00	100.75	420,157	+0.25(+0.25%)
Sep 11, 2023	100.42	101.00	100.07	100.50	444,352	+0.67(+0.67%)
Sep 08, 2023	99.64	100.58	99.49	99.84	325,671	+0.12(+0.12%)
Sep 07, 2023	100.04	100.33	98.76	99.72	440,197	-0.59(-0.59%)
Sep 06, 2023	99.64	100.98	99.64	100.31	489,972	+0.35(+0.35%)
Sep 05, 2023	102.09	102.09	99.52	99.96	455,108	-2.90(-2.82%)
Sep 01, 2023	102.33	103.42	101.98	102.86	300,646	+1.11(+1.09%)
Aug 31, 2023	101.36	102.44	101.08	101.75	426,376	+0.64(+0.63%)
Aug 30, 2023	101.03	101.73	100.68	101.11	432,094	+0.40(+0.39%)
Aug 29, 2023	98.54	101.09	98.28	100.72	362,383	+2.18(+2.22%)
Aug 28, 2023	97.92	99.34	97.92	98.53	281,619	+0.97(+1.00%)
Aug 25, 2023	97.19	98.33	96.67	97.56	305,803	+1.31(+1.36%)
Aug 24, 2023	96.62	98.01	96.06	96.25	375,897	-0.66(-0.69%)
Aug 23, 2023	95.16	97.34	95.00	96.92	307,238	+1.90(+2.00%)
Aug 22, 2023	95.63	95.96	94.75	95.01	248,682	+0.18(+0.19%)
Aug 21, 2023	95.13	95.36	94.01	94.83	549,412	+0.26(+0.27%)
Aug 18, 2023	93.77	94.97	93.50	94.57	329,120	-0.11(-0.12%)
Aug 17, 2023	95.56	95.75	94.46	94.68	389,068	-0.39(-0.41%)
Aug 16, 2023	95.81	96.76	94.80	95.07	356,166	-1.08(-1.12%)
Aug 15, 2023	96.79	96.88	95.47	96.15	291,658	-1.13(-1.16%)
Aug 14, 2023	97.15	97.46	96.85	97.28	310,905	-0.44(-0.45%)
Aug 11, 2023	97.56	97.85	97.18	97.72	487,125	+0.05(+0.05%)
Aug 10, 2023	98.99	99.92	97.35	97.67	303,187	-1.08(-1.09%)
Aug 09, 2023	99.82	99.90	98.59	98.75	454,209	-1.28(-1.28%)
Aug 08, 2023	99.65	100.09	97.95	100.03	483,538	-1.35(-1.33%)
Aug 07, 2023	100.93	101.74	100.51	101.38	320,066	+1.01(+1.01%)
Aug 04, 2023	101.43	101.62	99.29	100.37	602,812	-0.61(-0.60%)
Aug 03, 2023	99.14	102.13	97.22	100.97	1,012,334	+3.48(+3.57%)
Aug 02, 2023	98.50	99.25	97.37	97.49	530,600	-1.89(-1.91%)
Aug 01, 2023	98.35	99.86	98.35	99.39	543,023	+0.59(+0.59%)
Jul 31, 2023	98.50	99.35	97.99	98.80	551,130	+0.67(+0.69%)
Jul 28, 2023	96.93	98.21	96.62	98.13	602,659	+1.76(+1.82%)
Jul 27, 2023	96.10	96.89	95.48	96.37	486,376	+0.46(+0.48%)
Jul 26, 2023	96.34	97.06	95.57	95.91	487,685	-0.78(-0.81%)
Jul 25, 2023	95.91	97.02	95.73	96.70	273,434	+0.08(+0.08%)
Jul 24, 2023	97.40	98.01	96.53	96.62	261,668	-0.64(-0.66%)
Jul 21, 2023	97.66	97.86	96.77	97.26	425,084	-0.07(-0.07%)
Jul 20, 2023	97.28	97.43	96.40	97.33	414,875	+0.24(+0.25%)
Jul 19, 2023	97.29	97.74	95.89	97.09	408,952	-0.50(-0.51%)
Jul 18, 2023	96.55	97.80	96.33	97.59	393,517	+1.11(+1.15%)
Jul 17, 2023	96.27	96.90	95.45	96.48	304,761	+0.12(+0.12%)
Jul 14, 2023	96.89	97.25	95.59	96.36	379,214	-0.81(-0.84%)
Jul 13, 2023	96.66	97.25	95.88	97.17	501,213	+0.73(+0.76%)
Jul 12, 2023	96.94	97.12	95.46	96.44	430,884	+0.73(+0.77%)
Jul 11, 2023	94.84	96.05	94.84	95.71	321,393	+1.06(+1.12%)
Jul 10, 2023	93.29	94.90	93.29	94.64	341,424	+1.84(+1.98%)
Jul 07, 2023	91.46	94.11	91.46	92.81	586,362	+1.13(+1.23%)
Jul 06, 2023	90.58	91.84	90.10	91.68	728,936	+0.48(+0.52%)
Jul 05, 2023	91.02	91.42	90.61	91.20	441,688	-0.78(-0.85%)
Jul 03, 2023	91.83	92.41	91.26	91.99	249,716	-0.48(-0.51%)
Jun 30, 2023	92.27	93.23	91.78	92.46	391,980	+0.84(+0.92%)
Jun 29, 2023	89.85	91.73	89.60	91.62	408,908	+1.60(+1.77%)
Jun 28, 2023	89.87	90.03	89.19	90.02	483,770	+0.22(+0.24%)
Jun 27, 2023	87.98	89.87	87.68	89.80	345,261	+2.32(+2.65%)
Jun 26, 2023	86.61	88.18	86.51	87.48	333,888	+1.11(+1.29%)
Jun 23, 2023	85.52	86.49	85.22	86.37	487,513	-0.25(-0.29%)
Jun 22, 2023	87.66	87.66	86.19	86.62	306,823	-1.11(-1.27%)
Jun 21, 2023	86.82	88.26	86.45	87.73	323,663	+0.25(+0.28%)
Jun 20, 2023	87.58	88.46	86.33	87.48	325,992	-1.01(-1.14%)
Jun 16, 2023	88.68	88.68	87.32	88.49	952,373	+0.41(+0.46%)
Jun 15, 2023	86.38	88.11	86.26	88.09	325,318	+5.26(+6.35%)
May 08, 2023	83.34	83.42	81.69	82.83	457,625	-0.34(-0.40%)
May 05, 2023	83.29	83.91	82.05	83.17	432,605	+1.71(+2.10%)
May 04, 2023	82.74	83.51	80.11	81.46	644,877	-0.98(-1.19%)
May 03, 2023	83.42	84.70	82.24	82.43	521,189	-0.40(-0.48%)
May 02, 2023	83.73	84.03	81.61	82.83	418,691	-1.18(-1.40%)
May 01, 2023	83.53	84.96	83.33	84.01	295,459	+0.53(+0.64%)
Apr 28, 2023	82.61	83.85	82.13	83.47	538,632	+0.93(+1.13%)
Apr 27, 2023	80.63	82.60	80.53	82.54	518,128	+2.46(+3.07%)
Apr 26, 2023	80.83	81.24	79.87	80.08	448,948	-1.23(-1.51%)
Apr 25, 2023	81.35	82.19	80.92	81.31	393,433	-0.73(-0.89%)
Apr 24, 2023	82.35	83.08	81.91	82.04	297,900	-0.65(-0.79%)
Apr 21, 2023	83.46	83.46	81.91	82.69	257,546	-0.36(-0.43%)
Apr 20, 2023	82.81	83.87	82.63	83.05	281,538	-0.42(-0.50%)
Apr 19, 2023	83.22	83.51	82.06	83.46	478,584	+0.12(+0.14%)
Apr 18, 2023	83.43	84.08	82.96	83.34	381,734	+0.18(+0.21%)
Apr 17, 2023	82.44	83.23	82.15	83.17	321,059	+1.06(+1.29%)
Apr 14, 2023	82.52	83.75	81.88	82.11	301,823	-0.44(-0.54%)
Apr 13, 2023	82.40	82.75	81.07	82.55	309,466	+0.36(+0.43%)
Apr 12, 2023	82.49	82.90	81.76	82.20	259,627	+0.44(+0.53%)
Apr 11, 2023	81.63	82.86	81.01	81.76	405,471	+0.80(+0.99%)
Apr 10, 2023	79.55	81.71	79.55	80.96	706,662	+1.11(+1.39%)
Apr 06, 2023	80.29	80.75	79.45	79.85	366,445	-0.50(-0.63%)
Apr 05, 2023	81.16	81.46	79.52	80.36	398,675	-1.35(-1.66%)
Apr 04, 2023	85.20	85.71	81.00	81.71	407,398	-3.25(-3.83%)
Apr 03, 2023	85.25	86.18	84.22	84.96	357,979	-0.35(-0.41%)
Mar 31, 2023	84.15	85.39	84.15	85.31	395,278	+1.75(+2.09%)
Mar 30, 2023	84.00	84.29	83.23	83.56	381,815	+0.61(+0.74%)
Mar 29, 2023	82.53	83.30	82.01	82.95	316,354	+1.36(+1.67%)
Mar 28, 2023	80.73	81.86	80.73	81.58	290,265	+0.61(+0.76%)
Mar 27, 2023	81.05	81.66	80.09	80.97	395,825	+1.21(+1.51%)
Mar 24, 2023	79.12	79.82	78.10	79.77	643,852	-0.43(-0.54%)
Mar 23, 2023	81.16	82.35	79.35	80.20	460,566	-0.96(-1.18%)
Mar 22, 2023	82.71	83.37	81.07	81.16	448,335	-1.98(-2.38%)
Mar 21, 2023	82.63	83.64	82.61	83.14	925,572	+2.24(+2.77%)
Mar 20, 2023	79.02	81.31	78.72	80.89	930,599	+2.59(+3.31%)
Mar 17, 2023	80.46	81.18	77.73	78.30	1,284,830	-2.86(-3.52%)
Mar 16, 2023	78.12	81.32	77.93	81.16	1,126,044	+2.00(+2.52%)
Mar 15, 2023	82.88	83.32	78.97	79.16	1,002,310	-5.97(-7.01%)
Mar 14, 2023	85.66	86.41	83.77	85.13	589,430	+1.46(+1.75%)
Mar 13, 2023	84.06	84.97	82.07	83.67	728,384	-1.81(-2.12%)
Mar 10, 2023	88.62	88.62	84.38	85.48	858,068	-3.14(-3.55%)
Mar 09, 2023	91.08	91.27	88.58	88.62	412,734	-1.99(-2.19%)
Mar 08, 2023	90.62	91.10	89.90	90.61	357,540	+0.09(+0.10%)
Mar 07, 2023	91.47	91.82	90.42	90.52	246,772	-0.57(-0.63%)
Mar 06, 2023	92.57	92.76	90.73	91.09	304,392	-1.37(-1.48%)
Mar 03, 2023	91.96	92.56	90.88	92.46	306,140	+0.99(+1.08%)
Mar 02, 2023	90.17	91.52	89.94	91.48	307,124	+0.76(+0.84%)
Mar 01, 2023	89.53	90.86	89.49	90.72	331,312	+1.15(+1.29%)
Feb 28, 2023	88.93	90.54	88.93	89.56	427,838	+0.54(+0.61%)
Feb 27, 2023	89.46	89.52	88.50	89.02	387,173	+0.52(+0.59%)
Feb 24, 2023	87.58	88.98	87.05	88.50	467,041	-0.68(-0.76%)
Feb 23, 2023	90.24	90.70	88.66	89.18	496,534	-0.45(-0.51%)
Feb 22, 2023	90.02	90.74	89.37	89.63	338,074	-0.06(-0.07%)
Feb 21, 2023	91.65	92.34	89.19	89.69	306,343	-3.12(-3.37%)
Feb 17, 2023	92.45	93.17	91.85	92.82	469,446	+0.29(+0.31%)
Feb 16, 2023	92.28	93.79	91.09	92.53	609,844	-0.62(-0.67%)
Feb 15, 2023	91.97	93.42	91.59	93.15	577,531	+0.97(+1.05%)
Feb 14, 2023	91.64	92.80	90.76	92.19	499,034	+0.42(+0.46%)
Feb 13, 2023	90.16	91.81	89.63	91.76	670,916	+2.10(+2.34%)
Feb 10, 2023	87.40	89.86	87.11	89.66	732,357	+2.47(+2.84%)
Feb 09, 2023	89.76	90.30	87.08	87.19	936,844	-2.79(-3.10%)
Feb 08, 2023	89.28	91.17	89.28	89.98	619,398	-0.17(-0.19%)
Feb 07, 2023	88.64	90.27	87.99	90.15	608,522	+0.92(+1.03%)
Feb 06, 2023	89.79	90.65	88.93	89.23	544,785	-1.82(-2.00%)
Feb 03, 2023	90.41	91.64	89.85	91.05	448,751	-0.34(-0.38%)
Feb 02, 2023	91.81	93.06	90.27	91.40	878,409	+0.59(+0.65%)
Feb 01, 2023	89.72	91.38	89.14	90.81	551,773	+0.55(+0.61%)
Jan 31, 2023	88.40	90.26	88.38	90.25	580,570	+2.25(+2.55%)
Jan 30, 2023	89.08	89.60	87.75	88.01	311,166	-1.92(-2.14%)
Jan 27, 2023	89.45	90.69	89.29	89.93	487,201	+0.40(+0.45%)
Jan 26, 2023	87.79	89.56	86.70	89.53	642,498	+2.37(+2.71%)
Jan 25, 2023	86.85	87.70	86.33	87.16	388,103	-0.62(-0.71%)
Jan 24, 2023	86.63	88.18	86.43	87.78	433,432	+0.33(+0.37%)
Jan 23, 2023	84.93	87.49	84.72	87.46	541,928	+2.62(+3.09%)
Jan 20, 2023	83.03	84.90	82.36	84.83	271,256	+2.46(+2.99%)
Jan 19, 2023	84.12	84.27	82.34	82.37	407,861	-2.71(-3.18%)
Jan 18, 2023	85.99	87.18	84.98	85.08	412,152	-0.41(-0.48%)
Jan 17, 2023	86.89	87.20	85.39	85.49	279,868	-1.37(-1.58%)
Jan 13, 2023	85.26	87.18	85.26	86.86	420,672	+0.95(+1.10%)
Jan 12, 2023	84.44	85.99	83.48	85.92	561,472	+1.87(+2.23%)
Jan 11, 2023	84.42	84.79	83.82	84.05	591,917	+0.29(+0.34%)
Jan 10, 2023	83.38	83.87	82.77	83.76	644,652	+0.09(+0.11%)
Jan 09, 2023	84.43	85.01	83.59	83.67	397,526	-0.34(-0.41%)
Jan 06, 2023	81.92	84.21	81.55	84.02	324,527	+3.23(+4.00%)
Jan 05, 2023	81.06	82.13	80.24	80.78	453,155	-1.01(-1.23%)
Jan 04, 2023	81.42	82.14	80.68	81.79	315,750	+1.04(+1.29%)
Jan 03, 2023	80.74	81.33	79.69	80.74	390,658	+0.83(+1.04%)
Dec 30, 2022	79.95	80.25	79.37	79.92	237,119	-0.61(-0.76%)
Dec 29, 2022	79.16	81.06	79.16	80.53	255,825	+2.08(+2.65%)
Dec 28, 2022	79.89	80.49	78.39	78.45	351,339	-1.53(-1.91%)
Dec 27, 2022	78.89	80.34	78.51	79.98	345,214	+1.15(+1.46%)
Dec 23, 2022	78.29	78.95	77.98	78.82	203,304	+0.36(+0.46%)
Dec 22, 2022	78.40	78.83	77.04	78.46	548,430	-0.82(-1.03%)
Dec 21, 2022	78.02	79.67	77.90	79.28	555,344	+2.22(+2.88%)
Dec 20, 2022	75.98	77.20	75.90	77.06	545,959	+1.20(+1.58%)
Dec 19, 2022	76.01	76.37	75.17	75.86	379,727	-0.05(-0.06%)
Dec 16, 2022	76.28	76.91	75.11	75.91	854,217	-1.38(-1.79%)
Dec 15, 2022	78.97	78.97	77.23	77.29	512,337	-2.97(-3.70%)
Dec 14, 2022	81.30	82.08	79.57	80.25	435,078	-1.04(-1.28%)
Dec 13, 2022	83.67	84.10	80.93	81.30	587,591	+0.42(+0.52%)
Dec 12, 2022	79.73	80.88	79.28	80.87	396,976	+1.44(+1.81%)
Dec 09, 2022	80.82	81.22	79.15	79.43	301,981	-1.19(-1.48%)
Dec 08, 2022	79.87	80.63	79.74	80.63	192,274	+1.14(+1.44%)
Dec 07, 2022	79.10	79.81	78.37	79.48	320,925	+0.35(+0.45%)
Dec 06, 2022	81.67	81.74	78.71	79.13	457,146	-2.41(-2.96%)
Dec 05, 2022	82.71	82.71	81.01	81.54	290,700	-1.97(-2.36%)
Dec 02, 2022	82.35	84.35	81.79	83.51	299,094	+0.07(+0.08%)
Dec 01, 2022	84.09	84.43	83.33	83.44	266,871	+0.16(+0.19%)
Nov 30, 2022	80.75	83.30	79.88	83.29	400,176	+2.63(+3.25%)
Nov 29, 2022	80.28	81.17	80.27	80.66	250,255	+0.65(+0.81%)
Nov 28, 2022	82.12	82.12	79.96	80.01	647,487	-3.06(-3.69%)
Nov 25, 2022	82.76	83.18	82.59	83.08	73,289	+0.43(+0.52%)
Nov 23, 2022	83.21	83.65	82.16	82.65	229,059	-0.52(-0.63%)
Nov 22, 2022	82.85	83.28	82.07	83.17	260,239	+0.96(+1.17%)
Nov 21, 2022	82.33	83.28	82.19	82.20	400,446	-0.59(-0.71%)
Nov 18, 2022	83.44	83.56	82.34	82.79	537,291	+0.64(+0.78%)
Nov 17, 2022	81.48	82.28	80.44	82.16	523,646	-0.47(-0.57%)
Nov 16, 2022	81.93	82.95	81.44	82.63	1,012,904	-0.02(-0.02%)
Nov 15, 2022	81.22	83.25	81.22	82.65	756,586	+2.65(+3.32%)
Nov 14, 2022	80.35	81.49	79.97	79.99	440,617	-1.14(-1.40%)
Nov 11, 2022	79.33	81.95	79.33	81.13	463,840	+1.94(+2.44%)
Nov 10, 2022	77.69	79.21	77.13	79.20	541,643	+4.95(+6.67%)
Nov 09, 2022	74.55	76.01	74.24	74.25	379,666	-1.25(-1.65%)
Nov 08, 2022	76.43	76.90	74.86	75.50	286,113	-0.77(-1.00%)
Nov 07, 2022	74.87	76.30	74.46	76.26	385,332	+1.98(+2.67%)
Nov 04, 2022	71.98	74.89	71.77	74.28	493,936	+3.06(+4.30%)
Nov 03, 2022	70.89	72.98	68.72	71.21	791,175	-1.94(-2.65%)
Nov 02, 2022	75.46		72.87	73.15	662,033	-2.76(-3.64%)
Nov 01, 2022	75.83	76.29	75.18	75.91	301,955	+0.87(+1.17%)
Oct 31, 2022	75.01	75.92	74.42	75.03	349,066	-0.57(-0.75%)
Oct 28, 2022	73.31	75.75	72.58	75.60	426,862	+2.68(+3.68%)
Oct 27, 2022	72.93	74.43	72.80	72.92	324,091	+0.49(+0.68%)
Oct 26, 2022	72.65	73.67	72.30	72.43	498,954	-0.09(-0.12%)
Oct 25, 2022	70.26	72.89	70.26	72.52	406,011	+2.07(+2.94%)
Oct 24, 2022	69.91	70.83	69.68	70.45	311,475	+0.83(+1.19%)
Oct 21, 2022	67.36	70.00	66.79	69.62	259,065	+2.53(+3.78%)
Oct 20, 2022	68.87	69.62	66.76	67.09	254,255	-1.56(-2.28%)
Oct 19, 2022	68.90	69.47	67.74	68.65	239,717	-1.16(-1.66%)
Oct 18, 2022	70.58	70.74	69.16	69.81	312,025	+1.27(+1.85%)
Oct 17, 2022	67.34	68.65	67.31	68.54	305,919	+2.59(+3.93%)
Oct 14, 2022	67.54	68.15	65.56	65.95	257,269	-1.28(-1.90%)
Oct 13, 2022	64.12	68.09	63.36	67.22	462,836	+1.46(+2.23%)
Oct 12, 2022	66.80	66.80	65.67	65.76	328,939	-0.91(-1.37%)
Oct 11, 2022	67.07	67.51	65.97	66.67	689,593	-0.99(-1.47%)
Oct 10, 2022	68.47	68.81	67.21	67.67	293,903	-0.57(-0.83%)
Oct 07, 2022	69.56	69.91	67.81	68.24	384,506	-2.21(-3.14%)
Oct 06, 2022	69.98	70.70	69.66	70.45	430,817	+0.26(+0.36%)
Oct 05, 2022	68.85	70.64	68.78	70.19	345,338	+0.32(+0.46%)
Oct 04, 2022	68.19	70.20	68.18	69.87	484,608	+2.93(+4.37%)