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
2018-10-17 52.58 52.71 52.12 52.71 20,246
2018-10-16 52.71 53.33 52.58 53.33 20,940
2018-10-15 52.24 53.05 51.95 52.61 45,829
2018-10-12 53.22 53.27 51.81 52.82 48,613
2018-10-11 53.42 53.69 52.39 52.83 69,135
2018-10-10 55.55 55.66 53.29 53.29 50,326
2018-10-09 58.52 58.53 56.43 56.43 36,588
2018-10-08 58.91 59.05 58.37 58.92 42,348
2018-10-05 60.40 60.40 59.31 59.65 42,926
2018-10-04 61.19 61.46 60.56 60.74 39,214
2018-10-03 60.73 61.45 60.68 61.14 22,631
2018-10-02 60.29 60.79 60.05 60.64 19,575
2018-10-01 61.48 61.52 60.07 60.12 25,620
2018-09-28 61.05 61.56 60.91 61.27 23,398
2018-09-27 61.33 61.51 61.01 61.07 21,996
2018-09-26 60.81 61.19 60.62 61.00 45,132
2018-09-25 61.06 61.20 60.91 61.00 33,658
2018-09-24 61.06 61.53 60.85 61.04 38,111
2018-09-21 61.88 62.02 61.14 61.19 47,786
2018-09-20 60.28 61.31 60.28 60.93 50,345
2018-09-19 59.56 59.56 59.08 59.49 32,193
2018-09-18 58.24 59.11 57.75 59.05 31,052
2018-09-17 59.02 59.09 58.24 58.30 25,505
2018-09-14 58.91 59.35 58.82 58.94 40,639
2018-09-13 58.39 58.68 58.36 58.39 18,769
2018-09-12 57.68 58.28 57.68 57.92 22,268
2018-09-11 57.77 58.69 57.70 58.03 16,986
2018-09-10 58.49 58.75 58.06 58.12 28,163
2018-09-07 57.42 58.24 57.40 58.04 36,533
2018-09-06 59.33 59.33 58.46 58.48 31,662

» More Itt Stock Price History

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