ITT Historical Stock Price

Below is the stock price history for Itt ITT. Data is recorded each day for the historical open, high, low, close and volume. The Itt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Itt Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 53.96 54.29 53.85 53.91 20,285
2018-07-19 53.35 54.13 52.95 53.99 37,865
2018-07-18 52.82 53.51 52.63 53.50 13,838
2018-07-17 51.80 52.67 51.80 52.66 13,459
2018-07-16 52.86 52.86 51.93 52.08 22,636
2018-07-13 52.36 52.93 52.36 52.87 10,179
2018-07-12 52.21 52.51 51.48 52.28 26,262
2018-07-11 52.43 52.62 52.05 52.27 40,200
2018-07-10 53.63 53.91 52.90 53.27 30,041
2018-07-09 52.19 53.15 52.19 53.09 37,788
2018-07-06 52.35 52.35 51.68 51.86 23,991
2018-07-05 51.93 52.22 51.74 52.13 28,911
2018-07-03 52.32 52.43 51.78 51.88 21,864
2018-07-02 51.51 52.15 51.34 51.63 16,000
2018-06-29 52.11 52.88 52.08 52.33 16,427
2018-06-28 52.42 52.42 50.14 51.65 82,325
2018-06-27 53.41 54.42 53.30 53.31 23,269
2018-06-26 52.76 53.66 52.76 53.31 18,058
2018-06-25 52.53 53.03 51.83 52.67 19,662
2018-06-22 53.25 53.75 53.23 53.36 13,781
2018-06-21 53.51 53.51 52.72 52.89 7,644
2018-06-20 53.82 54.16 53.40 54.10 10,499
2018-06-19 54.39 54.41 53.02 53.52 24,149
2018-06-18 53.83 54.87 53.74 54.87 12,776
2018-06-15 54.21 54.50 53.86 54.32 18,770
2018-06-14 55.35 55.44 54.76 54.90 14,337
2018-06-13 54.73 55.59 54.73 55.19 25,923
2018-06-12 54.64 54.74 53.94 54.18 17,083
2018-06-11 54.72 54.83 54.35 54.57 8,924
2018-06-08 54.25 54.54 54.02 54.46 19,824

» More Itt Stock Price History

To see other companies like Itt (ITT), view our stock market today for news, and other data.