NYSE - Nasdaq Real Time Price USD

ITT Inc. (ITT)

Time to buy ITT?
152.63
-0.27
(-0.18%)
As of 11:06:52 AM EDT. Market Open.
Time to buy ITT?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 2025150.91152.79150.07152.63152.6390,463
May 16, 2025151.04153.09149.68152.90152.90630,600
May 15, 2025150.05152.09148.69150.18150.18494,600
May 14, 2025149.98150.57149.33149.64149.64409,000
May 13, 2025150.17151.46149.71150.45150.45484,100
May 12, 2025148.13150.04147.50149.41149.41499,200
May 9, 2025144.20144.20142.64143.17143.17332,800
May 8, 2025143.09144.99141.92143.44143.44494,600
May 7, 2025142.77143.49140.43141.43141.43486,600
May 6, 2025142.49144.02141.37141.96141.96554,200
May 5, 2025139.97144.78139.97143.29143.29904,000
May 2, 2025141.10143.72139.89141.82141.82912,200
May 1, 2025133.48139.63133.36137.96137.961,356,200
Apr 30, 2025135.23137.45132.92137.02137.02754,600
Apr 29, 2025137.18138.16135.69136.89136.89516,600
Apr 28, 2025137.54139.24136.09137.43137.43813,500
Apr 25, 2025136.74139.33136.74137.30137.30832,200
Apr 24, 2025131.98138.37131.98137.53137.53862,600
Apr 23, 2025133.09136.48131.32132.27132.27903,400
Apr 22, 2025127.70130.36127.04129.62129.62849,100
Apr 21, 2025126.44127.78124.09125.40125.40705,800
Apr 17, 2025127.00129.96126.98128.11128.11850,000
Apr 16, 2025125.41128.11124.65126.78126.78842,400
Apr 15, 2025126.99129.30126.69126.92126.92767,200
Apr 14, 2025127.60128.93125.75127.07127.07895,100
Apr 11, 2025121.98126.48120.81125.55125.55929,300
Apr 10, 2025121.46125.14119.22122.29122.291,360,500
Apr 9, 2025111.40125.75111.02125.39125.39765,700
Apr 8, 2025117.20119.95110.75112.67112.67651,200
Apr 7, 2025108.96116.82105.64113.76113.761,355,300
Apr 4, 2025114.77116.23109.49112.76112.761,313,800
Apr 3, 2025127.29127.50118.84119.56119.56909,300
Apr 2, 2025128.48133.76128.03133.44133.44711,100
Apr 1, 2025128.30131.53127.81131.15131.15758,700
Mar 31, 2025126.43129.79125.36129.16129.16982,200
Mar 28, 2025133.62134.03128.27128.71128.71690,700
Mar 27, 2025137.25137.25133.44134.06134.06668,300
Mar 26, 2025139.42140.10137.29138.01138.01228,500
Mar 25, 2025140.45142.11138.51139.47139.47334,800
Mar 24, 2025137.97140.00137.08139.87139.87296,600
Mar 21, 2025133.39135.11132.20135.05135.051,220,000
Mar 20, 2025135.11136.81134.57135.12135.12283,400
Mar 19, 2025134.66137.37134.36136.83136.83306,400
Mar 18, 2025136.43136.66133.77134.40134.40453,500
Mar 17, 2025134.35136.94133.54136.91136.91639,700
Mar 14, 2025132.49135.23131.36134.92134.92379,100
Mar 13, 2025131.79132.51129.07129.93129.93916,600
Mar 12, 2025135.58135.58131.60132.36132.36437,000
Mar 11, 2025134.96136.71133.47133.87133.87716,700
Mar 10, 2025135.62136.42133.28134.88134.88682,900
Mar 7, 2025135.98139.27134.26138.69138.69541,500
Mar 6, 2025 0.351 Dividend
Mar 6, 2025136.23138.58135.15137.50137.50442,100
Mar 5, 2025135.13139.08134.05139.01138.66820,600
Mar 4, 2025135.27136.33131.65134.24133.90625,100
Mar 3, 2025142.22142.65136.20137.41137.06647,700
Feb 28, 2025141.10141.40138.52141.24140.88639,000
Feb 27, 2025142.37143.42140.41140.65140.29266,700
Feb 26, 2025142.50145.29141.85142.62142.26413,500
Feb 25, 2025141.02142.57139.00141.01140.65614,600
Feb 24, 2025141.95143.48140.52140.73140.37603,600
Feb 21, 2025149.00149.00141.24141.93141.57572,900
Feb 20, 2025149.72149.72145.89147.89147.52456,400
Feb 19, 2025147.46150.17147.00149.76149.38338,100
Feb 18, 2025148.60150.00147.20149.52149.14396,800
Feb 14, 2025148.69149.17146.77147.58147.21332,000
Feb 13, 2025146.93148.02144.66147.95147.58449,800
Feb 12, 2025143.07145.79143.07145.29144.92332,900
Feb 11, 2025146.12147.42145.00145.70145.33289,600
Feb 10, 2025146.94148.84146.24147.42147.05519,500
Feb 7, 2025146.39148.47145.74146.06145.69607,200
Feb 6, 2025147.00147.79141.40146.39146.02872,900
Feb 5, 2025149.28150.56148.07149.52149.14444,500
Feb 4, 2025149.25149.94148.24148.82148.44264,800
Feb 3, 2025146.60149.68144.94148.13147.76503,600
Jan 31, 2025152.49153.51150.17151.02150.64297,300
Jan 30, 2025149.27152.23149.03151.88151.50283,300
Jan 29, 2025146.74147.88145.69147.17146.80274,400
Jan 28, 2025146.18146.90144.63146.49146.12388,200
Jan 27, 2025148.58149.92144.82146.32145.95322,400
Jan 24, 2025153.46153.46150.38151.33150.95229,400
Jan 23, 2025152.67153.68151.45153.20152.81218,400
Jan 22, 2025154.42154.70151.85153.39153.00226,200
Jan 21, 2025152.92154.29152.28153.88153.49287,600
Jan 17, 2025150.62153.47150.21151.18150.80456,500
Jan 16, 2025146.31149.37145.96149.13148.75329,300
Jan 15, 2025146.72148.24144.95145.47145.10537,300
Jan 14, 2025140.27144.69140.27143.55143.19259,100
Jan 13, 2025138.09139.88138.09139.49139.14521,500
Jan 10, 2025140.27140.31137.30139.07138.72346,500
Jan 8, 2025142.86143.04140.14142.94142.58262,800
Jan 7, 2025143.84145.11142.27143.50143.14647,900
Jan 6, 2025143.29145.49142.67143.34142.98329,900
Jan 3, 2025142.35143.46141.39142.79142.43257,500
Jan 2, 2025143.34144.65141.10141.82141.46243,200
Dec 31, 2024142.82143.49142.15142.88142.52325,200
Dec 30, 2024141.33142.46139.62142.00141.64315,600
Dec 27, 2024143.75145.30142.27143.45143.09171,600
Dec 26, 2024143.45144.93143.29144.51144.15162,100
Dec 24, 2024142.39144.69142.08144.30143.9486,000
Dec 23, 2024142.74143.22141.60142.87142.51251,100
Dec 20, 2024140.91145.69140.52143.68143.321,404,800
Dec 19, 2024143.76145.63142.31142.53142.17363,800
Dec 18, 2024150.04150.18142.20142.27141.91430,500
Dec 17, 2024150.87151.14148.49149.06148.68365,800
Dec 16, 2024150.52152.34149.51151.70151.32301,000
Dec 13, 2024152.00152.36149.16150.70150.32248,100
Dec 12, 2024153.94154.76152.06152.17151.79228,500
Dec 11, 2024155.39156.08153.16153.80153.41365,900
Dec 10, 2024153.35155.54151.83154.14153.75244,800
Dec 9, 2024156.03156.78152.37153.14152.75363,100
Dec 6, 2024157.64157.64155.13155.72155.33214,200
Dec 5, 2024157.53158.37156.01156.43156.04172,400
Dec 4, 2024156.24158.17154.98157.75157.35293,900
Dec 3, 2024156.29156.61154.75156.09155.70238,400
Dec 2, 2024156.31157.15154.78156.13155.74208,600
Nov 29, 2024 0.319 Dividend
Nov 29, 2024155.97157.24155.71156.12155.73138,600
Nov 27, 2024158.51159.68155.24155.60154.89338,100
Nov 26, 2024159.19159.28157.24158.71157.98369,800
Nov 25, 2024159.97161.13158.47159.62158.89487,000
Nov 22, 2024155.99158.56155.99158.38157.66314,100
Nov 21, 2024152.72156.00151.56155.46154.75231,800
Nov 20, 2024153.40153.40150.00152.20151.50475,900
Nov 19, 2024151.91153.60149.65153.00152.30202,600
Nov 18, 2024152.50154.15151.82153.47152.77483,000
Nov 15, 2024151.30152.82150.28152.60151.90459,000
Nov 14, 2024154.34154.34151.36151.66150.97215,200
Nov 13, 2024153.67154.79153.02153.59152.89569,200
Nov 12, 2024155.00155.49152.93153.29152.59291,400
Nov 11, 2024154.42155.53153.31155.36154.65217,900
Nov 8, 2024151.86154.07151.76153.05152.35251,800
Nov 7, 2024151.66153.26150.80151.86151.17280,300
Nov 6, 2024153.84154.35149.20152.24151.54654,200
Nov 5, 2024141.17145.03141.17144.98144.32345,700
Nov 4, 2024139.94142.18139.94141.26140.61304,400
Nov 1, 2024140.52142.73140.25140.53139.89455,700
Oct 31, 2024143.55145.03140.05140.12139.48647,300
Oct 30, 2024144.42146.50144.00144.83144.17659,300
Oct 29, 2024145.89148.93142.76146.06145.391,043,600
Oct 28, 2024145.09145.48144.09144.54143.88906,700
Oct 25, 2024144.41145.18142.98143.78143.12254,400
Oct 24, 2024144.83144.87141.65143.39142.73218,300
Oct 23, 2024145.10145.57143.32144.50143.84285,500
Oct 22, 2024146.42147.04145.20145.38144.72286,600
Oct 21, 2024149.00149.09147.10147.64146.97339,600
Oct 18, 2024150.60151.86148.97149.28148.60434,100
Oct 17, 2024151.24151.59149.29149.88149.20479,600
Oct 16, 2024152.69153.15150.20150.30149.61407,700
Oct 15, 2024153.83153.99151.21151.25150.56468,600
Oct 14, 2024152.97153.76151.30153.49152.79318,200
Oct 11, 2024149.59153.02149.10152.08151.39217,200
Oct 10, 2024150.17151.39148.51148.97148.29346,500
Oct 9, 2024149.02151.98148.12151.94151.25317,800
Oct 8, 2024149.59149.59147.59148.08147.40259,600
Oct 7, 2024148.01149.59147.19148.97148.29219,700
Oct 4, 2024149.18149.18146.51148.21147.53195,400
Oct 3, 2024147.50147.91145.42146.54145.87471,800
Oct 2, 2024147.86149.33147.00148.10147.42379,900
Oct 1, 2024149.65149.70146.32147.86147.18421,000
Sep 30, 2024149.26150.04148.08149.51148.83373,900
Sep 27, 2024151.00152.21149.20150.00149.31327,400
Sep 26, 2024149.96151.52149.31150.55149.86323,100
Sep 25, 2024149.23149.65147.28147.90147.22332,400
Sep 24, 2024146.91148.15145.83147.70147.03310,900
Sep 23, 2024145.17146.63144.69145.88145.21322,700
Sep 20, 2024146.41146.41143.00144.51143.851,049,700
Sep 19, 2024142.58146.96140.88146.75146.08491,500
Sep 18, 2024139.67142.15138.59138.69138.06324,700
Sep 17, 2024136.65139.43135.79139.14138.50482,300
Sep 16, 2024136.07136.88134.57135.75135.13471,400
Sep 13, 2024134.62136.93134.23135.35134.73365,500
Sep 12, 2024132.27133.92130.62133.49132.88208,600
Sep 11, 2024130.86131.89127.60131.77131.17170,700
Sep 10, 2024131.35131.89129.97131.12130.52290,600
Sep 9, 2024129.75131.59128.97130.95130.35285,400
Sep 6, 2024130.80132.15128.69129.05128.46222,400
Sep 5, 2024131.99132.91130.55130.83130.23186,400
Sep 4, 2024132.37133.83131.51132.69132.08243,500
Sep 3, 2024 0.319 Dividend
Sep 3, 2024137.38138.82132.05132.75132.14326,600
Aug 30, 2024138.40139.52137.03139.22138.27289,900
Aug 29, 2024137.86139.85136.87137.50136.56216,900
Aug 28, 2024136.94137.50135.87136.51135.57156,400
Aug 27, 2024136.67137.85136.10136.87135.93220,700
Aug 26, 2024139.30139.97137.48137.75136.81175,500
Aug 23, 2024135.66138.66135.19138.39137.44224,500
Aug 22, 2024135.88136.57134.31134.92134.00158,700
Aug 21, 2024133.62135.48133.12135.38134.45230,300
Aug 20, 2024134.96135.46132.98133.39132.48208,900
Aug 19, 2024135.19135.34133.78134.96134.04264,700
Aug 16, 2024136.17137.16134.78135.04134.11342,900
Aug 15, 2024137.15138.09135.59136.35135.42302,200
Aug 14, 2024133.89135.34132.95134.11133.19354,300
Aug 13, 2024132.75134.57131.11133.86132.94335,500
Aug 12, 2024133.87133.87131.42131.57130.67370,000
Aug 9, 2024133.07134.83132.29133.88132.96444,300
Aug 8, 2024129.81132.99129.59132.86131.95546,500
Aug 7, 2024130.85132.41126.95127.45126.58712,900
Aug 6, 2024125.69129.63124.49128.96128.08662,600
Aug 5, 2024122.54126.59121.01125.05124.19685,000
Aug 2, 2024134.08134.18129.10129.73128.84568,900
Aug 1, 2024142.00149.65137.60139.22138.27716,500
Jul 31, 2024142.79144.44140.71141.46140.49822,000
Jul 30, 2024141.82143.36139.52140.82139.86353,400
Jul 29, 2024140.80141.81140.06140.85139.89239,300
Jul 26, 2024140.27141.95139.14140.69139.73392,200
Jul 25, 2024136.91141.71136.36138.75137.80528,500
Jul 24, 2024140.48141.33136.68136.83135.89353,500
Jul 23, 2024140.48142.71140.43141.77140.80293,800
Jul 22, 2024138.13140.94137.42140.53139.57428,500
Jul 19, 2024138.81138.92136.62137.20136.26315,500
Jul 18, 2024140.27141.82137.92138.35137.40407,300
Jul 17, 2024141.33142.71140.75141.07140.10617,200
Jul 16, 2024138.22144.03138.16142.72141.74639,400
Jul 15, 2024136.04137.50135.42137.24136.30332,000
Jul 12, 2024133.42136.17133.04134.96134.04368,900
Jul 11, 2024130.41132.97130.41132.25131.34326,100
Jul 10, 2024126.28129.51126.28129.10128.22253,800
Jul 9, 2024126.96127.78125.94125.97125.11272,500
Jul 8, 2024127.68128.36126.81126.89126.02232,300
Jul 5, 2024128.19128.19125.67126.94126.07236,300
Jul 3, 2024126.87128.27126.87127.80126.92134,100
Jul 2, 2024126.04127.12125.18126.81125.94316,100
Jul 1, 2024130.52130.74125.14126.10125.24782,700
Jun 28, 2024127.73129.84127.73129.18128.30603,800
Jun 27, 2024127.69128.29126.79127.55126.68263,300
Jun 26, 2024127.72128.48126.39127.45126.58431,800
Jun 25, 2024130.07130.31128.00128.57127.69232,700
Jun 24, 2024130.54132.05129.95130.78129.88269,700
Jun 21, 2024130.11130.14127.05129.95129.06616,400
Jun 20, 2024130.95131.66129.37129.92129.03233,200
Jun 18, 2024128.42131.00127.54130.95130.05265,200
Jun 17, 2024126.44128.79126.44128.43127.55318,500
Jun 14, 2024128.03129.31125.18126.82125.95557,000
Jun 13, 2024129.28129.94127.95129.81128.92203,800
Jun 12, 2024129.01131.36128.64130.00129.11294,100
Jun 11, 2024126.94127.33125.39127.18126.31435,100
Jun 10, 2024127.07128.31126.63127.49126.62541,900
Jun 7, 2024128.11130.28128.07128.25127.37415,100
Jun 6, 2024129.21129.55127.80128.31127.43180,500
Jun 5, 2024128.07129.51127.10129.39128.50320,000
Jun 4, 2024128.28129.35126.88127.50126.63611,800
Jun 3, 2024 0.319 Dividend
Jun 3, 2024134.10134.10127.47129.19128.30428,100
May 31, 2024131.71133.25131.55132.88131.651,124,300
May 30, 2024130.13132.96130.13131.44130.231,007,100
May 29, 2024131.94132.20130.18130.44129.24498,700
May 28, 2024138.11138.11133.26133.29132.06489,700
May 24, 2024137.03137.77136.59137.57136.30165,100
May 23, 2024139.00139.00136.06136.53135.27179,200
May 22, 2024138.95139.69137.95138.65137.37229,900
May 21, 2024139.04139.75138.72139.17137.88212,400
May 20, 2024139.47140.20138.86139.66138.37252,200

Related Tickers

XYL Xylem Inc.
127.85
-0.14%
 
CR Crane Company
177.70
-0.11%
 
FLS Flowserve Corporation
51.38
-0.47%
 
CSWI CSW Industrials, Inc.
327.86
-1.02%
 
GGG Graco Inc.
87.09
-0.19%
 
IEX IDEX Corporation
190.59
+0.24%
 
AME AMETEK, Inc.
181.94
-0.44%
 
WTS Watts Water Technologies, Inc.
246.00
+0.77%
 
PNR Pentair plc
100.52
-0.56%
 
NPO Enpro Inc.
183.79
-0.49%