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
2017-12-15 52.56 53.12 52.41 52.48 23,535
2017-12-14 52.56 52.82 51.91 51.91 16,464
2017-12-13 52.64 53.17 52.43 52.87 14,552
2017-12-12 52.97 52.97 52.505 52.55 14,102
2017-12-11 53.19 53.24 52.40 52.53 24,437
2017-12-08 53.74 53.74 53.08 53.11 32,991
2017-12-07 53.04 53.65 53.04 53.21 15,232
2017-12-06 53.16 53.39 52.99 53.07 19,102
2017-12-05 53.66 53.66 52.92 53.18 29,230
2017-12-04 54.34 54.69 53.86 53.86 23,405
2017-12-01 54.00 54.00 52.61 53.55 25,492
2017-11-30 54.33 54.47 53.84 54.23 20,384
2017-11-29 53.57 54.15 53.16 53.91 69,301
2017-11-28 52.47 53.64 52.47 53.41 25,306
2017-11-27 51.91 52.43 51.91 52.37 18,060
2017-11-24 52.05 52.07 51.92 51.92 7,897
2017-11-22 52.38 52.44 52.15 52.16 19,759
2017-11-21 51.88 52.02 51.80 52.00 21,847
2017-11-20 51.32 51.56 51.14 51.51 13,406
2017-11-17 50.93 51.55 50.93 51.37 29,837
2017-11-16 50.13 51.22 50.06 51.12 46,111
2017-11-15 50.04 50.04 49.69 49.72 43,007
2017-11-14 50.77 50.77 49.96 50.38 72,850
2017-11-13 50.62 51.10 50.57 51.06 47,476
2017-11-10 51.08 51.45 50.95 51.08 24,999
2017-11-09 50.56 51.15 50.56 50.88 37,733
2017-11-08 51.44 51.45 50.66 50.92 51,637
2017-11-07 52.22 52.37 51.48 51.57 23,114
2017-11-06 51.54 52.41 51.03 51.89 28,653
2017-11-03 52.70 52.94 51.25 51.25 71,118

» More Itt Stock Price History

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