ITT Corporation Historical Stock Prices

ITT 
$41.12
*  
0.29
0.71%
Get ITT Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading ITT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.02  41.2522  40.91  41.12 237,538
04/20/2015 41 41.2522 40.91 41.12 237,858
04/17/2015 41.19 41.22 40.69 40.83 381,450
04/16/2015 41.83 41.928 41.27 41.46 405,085
04/15/2015 40.8 42.09 40.594 41.99 776,699
04/14/2015 40.46 40.755 40.06 40.69 527,434
04/13/2015 40.01 40.62 39.95 40.35 377,714
04/10/2015 40.5 40.628 40.05 40.11 709,928
04/09/2015 40.32 40.81 40.22 40.55 507,452
04/08/2015 40.98 40.98 40.05 40.36 616,070
04/07/2015 41.38 41.652 40.77 41.09 585,539
04/06/2015 40.2 41.688 40.2 41.57 835,754
04/02/2015 40 40.93 39.82 40.46 673,115
04/01/2015 40.06 40.47 39.5 40.14 798,026
03/31/2015 39.78 40.06 39.37 39.91 490,586
03/30/2015 39.78 40.26 39.652 40.05 547,637
03/27/2015 39.37 39.57 38.98 39.41 512,326
03/26/2015 38.9 39.38 38.67 39.32 536,512
03/25/2015 39.59 39.83 38.98 38.99 401,786
03/24/2015 39.58 39.74 39.3739 39.41 453,008
03/23/2015 40.01 40.24 39.55 39.55 467,162
03/20/2015 39.96 40.31 39.64 40 919,486
03/19/2015 40.45 40.54 39.47 39.75 587,370
03/18/2015 39.53 40.9392 39.105 40.78 772,542
03/17/2015 39.66 39.87 39.31 39.62 616,558
03/16/2015 39.99 40.19 39.73 40.17 275,662
03/13/2015 39.77 39.95 39.49 39.82 610,115
03/12/2015 40.21 40.41 39.74 39.98 880,819
03/11/2015 39.92 40.11 39.47 39.99 852,391
03/10/2015 40.68 40.68 40.04 40.04 641,221
03/09/2015 40.95 41.32 40.77 41.16 433,436
03/06/2015 41.16 41.63 40.83 40.96 508,099
03/05/2015 41.52 41.63 41.245 41.51 431,927
03/04/2015 41.76 41.85 41.19 41.61 578,525
03/03/2015 42.04 42.29 41.85 41.99 616,070
03/02/2015 41.17 42.33 40.94 42.07 882,141
02/27/2015 41.14 41.43 41.06 41.07 550,240
02/26/2015 41.45 41.49 41.01 41.21 547,631
02/25/2015 41.33 41.62 41.08 41.52 425,820
02/24/2015 41.19 41.585 41.08 41.47 434,581
02/23/2015 41.65 42.28 40.76 41.27 851,722
02/20/2015 41.32 41.78 40.57 41.65 674,002
02/19/2015 40.83 41.75 40.64 41.5 717,123
02/18/2015 41.05 41.8 40.87 41.07 1,068,833
02/17/2015 41.72 41.72 40.51 41.18 1,703,495
02/13/2015 42.41 42.969 40.34 41.93 1,925,998
02/12/2015 39.02 39.6499 38.75 39.42 960,152
02/11/2015 38.51 38.86 38.23 38.67 394,570
02/10/2015 39.07 39.15 38.15 38.62 632,944
02/09/2015 38.32 38.89 38.19 38.69 795,074
02/06/2015 38.15 38.54 37.93 38.4 818,036
02/05/2015 37.77 38.5 37.37 37.99 729,960
02/04/2015 38.18 38.23 37.35 37.44 527,023
02/03/2015 38.13 38.83 38 38.46 886,551
02/02/2015 35.97 37.98 35.97 37.79 1,210,707
01/30/2015 36.1 36.4 35.72 35.81 630,948
01/29/2015 35.65 36.48 35.3 36.39 759,434
01/28/2015 36.38 36.492 35.51 35.59 518,006
01/27/2015 36.16 36.41 35.73 36.1 678,153
01/26/2015 36.13 36.76 35.91 36.7 741,692
01/23/2015 36.53 36.64 35.99 36.08 882,323
01/22/2015 36.59 36.87 35.97 36.61 693,910
01/21/2015 36.07 36.68 35.78 36.59 553,652
01/20/2015 36.13 36.49 35.65 36.05 377,990
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?