ITT Corporation Historical Stock Prices

ITT 
$47.66
*  
0.49
1.02%
Get ITT Alerts
*Delayed - data as of Jul. 28, 2014 14:30 ET  -  Find a broker to begin trading ITT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ITT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:30  48.02  48.15  47.32  47.66 477,881
07/25/2014 47.63 48.175 47.46 48.15 615,378
07/24/2014 47.68 48.12 47.57 47.98 452,879
07/23/2014 48.05 48.19 47.72 47.76 337,393
07/22/2014 48.02 48.29 47.87 47.99 505,768
07/21/2014 46.89 47.865 46.77 47.78 805,113
07/18/2014 46.41 47.34 46.35 47.11 1,042,235
07/17/2014 46.78 46.93 46.25 46.26 831,131
07/16/2014 47.58 47.58 46.7 47.12 1,012,617
07/15/2014 47.55 47.83 46.91 47.19 507,530
07/14/2014 47.51 47.92 47.41 47.54 414,672
07/11/2014 47.13 47.55 46.96 47.18 359,964
07/10/2014 46.41 47.455 46.3101 47.34 706,761
07/09/2014 47.39 47.76 46.92 47.21 592,335
07/08/2014 47.89 47.89 47.25 47.35 904,357
07/07/2014 48.42 48.42 47.78 47.92 652,642
07/03/2014 48.32 48.34 47.96 48.29 670,907
07/02/2014 48.52 48.64 47.98 48.07 789,373
07/01/2014 48.44 48.84 48.08 48.37 1,314,003
06/30/2014 48.1 48.17 47.68 48.1 850,122
06/27/2014 47.55 48.24 47.385 48.21 2,301,019
06/26/2014 47.86 48.06 47.15 47.85 616,996
06/25/2014 47.12 48.01 47.12 47.94 840,110
06/24/2014 47.19 47.78 47.1029 47.27 766,690
06/23/2014 47.57 48.01 47.35 47.41 444,519
06/20/2014 47.09 47.7 47.04 47.46 772,756
06/19/2014 46.8 47.03 46.4 46.94 440,948
06/18/2014 46.46 46.81 46.2 46.81 626,222
06/17/2014 45.8 46.73 45.692 46.54 795,188
06/16/2014 45.56 45.98 45.445 45.92 853,432
06/13/2014 45.35 45.7 45.2 45.67 669,178
06/12/2014 45.17 45.4 44.8801 45.33 1,191,034
06/11/2014 45.05 45.48 44.8 45.37 720,819
06/10/2014 44.96 45.23 44.6525 45.22 974,237
06/09/2014 44.71 45.285 44.69 45.15 604,956
06/06/2014 43.92 44.79 43.896 44.75 495,951
06/05/2014 43.86 44.1 43.49 43.92 617,778
06/04/2014 43.66 43.75 43.42 43.63 730,440
06/03/2014 43.97 44.14 43.6 43.72 567,580
06/02/2014 43.68 44.27 43.44 44.17 444,809
05/30/2014 43.8 43.8 43.17 43.68 797,234
05/29/2014 44.54 44.7 43.69 43.8 677,687
05/28/2014 44.08 44.64 44.08 44.43 463,188
05/27/2014 44.42 44.66 44.01 44.28 634,168
05/23/2014 43.32 44.32 43.2 44.19 500,079
05/22/2014 43.64 43.81 43.31 43.35 537,595
05/21/2014 43.51 43.73 43.26 43.49 577,508
05/20/2014 44.01 44.19 43.08 43.28 488,311
05/19/2014 43.53 44.3 43.43 44.19 358,663
05/16/2014 43.82 43.94 43.17 43.73 479,698
05/15/2014 44.41 44.41 43.241 43.84 384,397
05/14/2014 45.22 45.54 44.57 44.58 815,063
05/13/2014 45.88 45.88 45.2 45.35 1,040,117
05/12/2014 44.76 45.89 44.73 45.83 583,178
05/09/2014 44.52 44.53 43.81 44.38 687,384
05/08/2014 44.39 45.02 44.34 44.56 740,972
05/07/2014 44.12 44.59 43.57 44.55 561,493
05/06/2014 44.21 44.3 43.89 44.02 399,552
05/05/2014 43.75 44.44 43.45 44.33 645,407
05/02/2014 44.41 44.7 43.93 44 1,431,237
05/01/2014 45.25 45.84 43.52 44.36 1,778,929
04/30/2014 42.73 43.33 42.48 43.14 990,569
04/29/2014 42.58 42.77 42.1 42.72 852,377
04/28/2014 42.69 42.97 41.481 42.19 866,309
04/25/2014 43.41 43.41 42.31 42.56 606,366
04/24/2014 43.94 43.94 43.24 43.47 725,982
04/23/2014 43.75 44.08 43.64 43.73 416,159
04/22/2014 44 44.04 43.7497 43.76 873,755
04/21/2014 43.72 43.99 43.216 43.87 500,414
04/17/2014 43.51 44.04 43.28 43.76 698,442
04/16/2014 42.94 43.615 42.72 43.46 882,505
04/15/2014 42.25 42.79 41.7 42.57 496,278
04/14/2014 42.59 42.63 41.8 42.18 553,682
04/11/2014 41.94 42.44 41.685 42.15 781,544
04/10/2014 43.36 43.54 42.19 42.33 547,828
04/09/2014 42.67 43.485 42.6 43.33 927,847
04/08/2014 42.8 42.99 42.35 42.56 1,484,335
04/07/2014 43.91 44.02 42.66 42.86 925,296
04/04/2014 44.9 45.12 43.87 44.16 1,022,099
04/03/2014 44.25 44.7 44.02 44.6 759,645
04/02/2014 43.36 44.26 43.29 44.26 727,317
04/01/2014 42.91 43.25 42.34 43.21 818,557
03/31/2014 42.07 42.8 41.95 42.76 511,226
03/28/2014 41.49 42.17 41.44 41.83 444,825
03/27/2014 41.82 41.99 41.18 41.44 505,672
03/26/2014 42.91 43.48 41.87 41.89 984,647
03/25/2014 43.11 43.32 42.49 42.77 458,893
03/24/2014 43.8 44.23 42.63 42.9 569,828
03/21/2014 43.75 44.31 43.55 43.71 1,757,786
03/20/2014 43.26 43.75 43.03 43.38 525,654
03/19/2014 43.76 43.85 43.03 43.38 879,825
03/18/2014 43.17 43.23 42.8 43.13 683,924
03/17/2014 41.52 42.98 41.41 42.95 965,865
03/14/2014 41.43 41.74 41.295 41.37 422,277
03/13/2014 42.25 42.348 41.26 41.5 616,161
03/12/2014 42.12 42.31 41.895 42.01 703,377
03/11/2014 43.52 43.59 42.41 42.51 562,904
03/10/2014 43.8 43.85 43.23 43.37 450,682
03/07/2014 43.68 44.17 43.68 43.91 344,564
03/06/2014 43.37 43.8 43.346 43.62 641,324
03/05/2014 43.58 43.7 43.24 43.36 425,901
03/04/2014 43.4 43.96 43.2 43.52 822,414
03/03/2014 43.4 43.4 42.74 42.81 916,950
02/28/2014 43.91 44.21 43.68 43.9 872,103
02/27/2014 43.71 44.21 43.67 43.95 618,898
02/26/2014 43.51 44.44 43.38 43.75 1,056,628
02/25/2014 43.32 43.75 43.31 43.47 984,755
02/24/2014 43.41 44.115 43.37 43.39 666,939
02/21/2014 43.63 43.67 43.2 43.37 863,519
02/20/2014 42.55 43.52 42.5 43.24 832,454
02/19/2014 42.53 42.96 42.37 42.48 625,323
02/18/2014 43.08 43.35 42.16 42.7 1,089,074
02/14/2014 42.98 43.6458 42.05 42.64 1,711,250
02/13/2014 40.48 41.41 40.39 41.34 508,510
02/12/2014 40.48 41.19 40.36 40.96 547,085
02/11/2014 39.78 40.53 39.74 40.42 445,083
02/10/2014 40.18 40.3 39.47 39.73 534,289
02/07/2014 39.84 40.42 39.72 40.39 370,709
02/06/2014 39.3 39.78 39.18 39.61 405,095
02/05/2014 39.2 39.36 38.69 39.18 745,860
02/04/2014 38.4 39.6 37.87 39.36 1,380,974
02/03/2014 40.74 40.91 38.23 38.27 1,565,035
01/31/2014 40.94 41.4685 40.7 40.95 690,971
01/30/2014 41.34 41.49 41 41.4 665,777
01/29/2014 40.53 41.3 40.4 40.95 725,076
01/28/2014 40.24 40.93 40.13 40.86 708,817
01/27/2014 41.04 41.34 39.6 40.24 1,086,881
01/24/2014 42.5 42.5 41.06 41.1 675,337
01/23/2014 43.5 43.5 42.39 42.77 500,303
01/22/2014 43.61 43.79 43.21 43.56 529,050
01/21/2014 44.01 44.02 43.335 43.65 474,913
01/17/2014 43.72 43.8994 43.45 43.72 558,002
01/16/2014 44.38 44.5 43.87 43.9 601,595
01/15/2014 44 44.38 43.78 44.35 844,957
01/14/2014 44.02 44.87 43.86 43.95 1,204,108
01/13/2014 44.34 44.4999 43.56 43.71 876,528
01/10/2014 43.81 44.5 43.76 44.49 890,500
01/09/2014 43.51 43.95 43.41 43.9 509,715
01/08/2014 43.22 43.62 43 43.49 394,420
01/07/2014 43.26 43.57 42.98 43.29 508,769
01/06/2014 43.66 43.67 42.77 42.94 525,841
01/03/2014 43.22 43.66 43.2 43.45 550,165
01/02/2014 43.21 43.48 42.97 43.19 569,439
12/31/2013 43.6 43.66 43.3 43.42 385,338
12/30/2013 42.92 43.58 42.81 43.5 481,734
12/27/2013 43.29 43.38 42.9 42.91 459,663
12/26/2013 43.3 43.55 43.15 43.15 559,265
12/24/2013 43.11 43.34 42.95 43.21 172,078
12/23/2013 43.05 43.17 42.79 43.04 433,858
12/20/2013 42.9 43.45 42.74 42.75 1,509,331
12/19/2013 42.61 42.88 42.365 42.85 395,559
12/18/2013 42.5 42.79 41.53 42.77 522,544
12/17/2013 42.9 42.9 42.31 42.33 594,233
12/16/2013 41.81 42.85 41.75 42.8 1,024,623
12/13/2013 41.2 41.56 40.99 41.53 877,837
12/12/2013 40.77 41.23 40.69 41.12 487,193
12/11/2013 41.26 41.41 40.51 40.77 639,333
12/10/2013 41.19 41.88 41.12 41.29 639,955
12/09/2013 40.5 41.41 40.21 41.32 1,494,709
12/06/2013 40.48 40.839 40.16 40.19 798,715
12/05/2013 40.27 40.42 39.73 39.99 1,471,831
12/04/2013 40.34 40.78 39.95 40.4 339,114
12/03/2013 40.63 40.87 40.18 40.43 634,211
12/02/2013 40.82 41.33 40.25 40.78 529,236
11/29/2013 41.09 41.15 40.74 40.82 240,430
11/27/2013 41.37 41.48 40.99 41.09 323,662
11/26/2013 41.48 41.79 41.32 41.36 411,104
11/25/2013 41.38 41.63 41.215 41.49 769,039
11/22/2013 40.87 41.341 40.87 41.29 660,978
11/21/2013 40.66 41.1 40.56 41.04 764,024
11/20/2013 40.79 40.79 40.12 40.58 1,063,431
11/19/2013 40.5 40.57 40.05 40.21 471,233
11/18/2013 41.24 41.47 40.4 40.59 751,837
11/15/2013 41.37 41.39 40.94 41.18 424,745
11/14/2013 41.08 41.35 40.87 41.34 518,323
11/13/2013 40.68 41.27 40.65 41.11 483,096
11/12/2013 40.43 41.13 40.35 41.12 813,196
11/11/2013 40.29 40.65 40.11 40.47 431,851
11/08/2013 39.38 40.5 39.33 40.42 626,277
11/07/2013 40.16 40.2799 39.18 39.2 524,463
11/06/2013 40.35 40.51 39.62 39.96 649,390
11/05/2013 40.78 40.815 40.12 40.12 952,291
11/04/2013 40.6 40.95 40.46 40.82 1,012,651
11/01/2013 39.95 41.62 39.55 40.4 1,419,450
10/31/2013 38.63 40.4 38.57 39.73 2,910,344
10/30/2013 37.31 37.54 36.87 36.98 1,013,330
10/29/2013 37.79 37.88 37.195 37.41 942,285
10/28/2013 38.01 38.03 37.54 37.71 684,627
10/25/2013 37.57 38.14 37.2 38.13 709,307
10/24/2013 37.07 37.49 37.07 37.28 563,220
10/23/2013 37.11 37.26 36.85 37.19 285,885
10/22/2013 37.33 37.72 37.13 37.3 434,632
10/21/2013 37.21 37.47 36.915 37.11 722,731
10/18/2013 36.87 37.2 36.87 37.17 520,626
10/17/2013 36.16 36.885 36.05 36.82 918,999
10/16/2013 36.51 36.56 36.11 36.34 880,698
10/15/2013 37.03 37.03 36.21 36.32 887,142
10/14/2013 36.56 37.19 36.54 37.08 421,365
10/11/2013 36.54 37 36.29 36.96 446,443
10/10/2013 35.99 36.51 35.98 36.49 744,966
10/09/2013 35.55 35.77 35.055 35.59 863,666
10/08/2013 36.05 36.19 35.31 35.45 1,064,123
10/07/2013 36.2 36.3 35.841 36.14 472,747
10/04/2013 36.29 36.56 36.185 36.45 294,308
10/03/2013 36.49 36.56 35.985 36.32 903,911
10/02/2013 36.19 36.53 36.01 36.53 758,955
10/01/2013 35.92 36.56 35.92 36.41 1,244,737
09/30/2013 35.41 36.1 35.2033 35.95 680,377
09/27/2013 36.15 36.36 35.87 35.88 483,487
09/26/2013 36.18 36.51 36.05 36.39 835,428
09/25/2013 35.69 36.375 35.54 36.05 641,576
09/24/2013 35.56 36.08 35.52 35.65 780,114
09/23/2013 35.94 35.94 35.27 35.57 828,473
09/20/2013 35.94 36.31 35.82 35.94 1,173,269
09/19/2013 35.59 36.085 35.53 35.99 631,752
09/18/2013 35.49 35.72 35.21 35.5 951,560
09/17/2013 35.3 35.54 35.22 35.44 435,259
09/16/2013 35.59 35.69 35.25 35.34 556,164
09/13/2013 35.15 35.29 34.78 35.16 472,825
09/12/2013 35.02 35.33 34.9 35 360,166
09/11/2013 35.29 35.47 35 35.06 420,752
09/10/2013 35 35.52 34.91 35.46 548,257
09/09/2013 34.1 34.94 34.1 34.71 860,780
09/06/2013 34.1 34.31 33.54 34.03 1,032,592
09/05/2013 33.57 34.14 33.5 33.96 585,634
09/04/2013 33.07 33.61 32.92 33.56 632,608
09/03/2013 33.55 33.86 32.57 33.01 1,062,119
08/30/2013 33.57 33.57 32.84 32.85 648,145
08/29/2013 32.99 33.7 32.99 33.54 820,703
08/28/2013 32.97 33.16 32.81 33.11 409,250
08/27/2013 33.83 33.99 33.04 33.04 605,435
08/26/2013 34.42 34.5 34.16 34.29 470,279
08/23/2013 34.15 34.5 33.9 34.32 681,458
08/22/2013 33.88 34.23 33.68 34.05 353,256
08/21/2013 33.79 34.08 33.65 33.8 510,239
08/20/2013 33.75 34.05 33.71 33.9 728,137
08/19/2013 33.7 33.91 33.61 33.7 541,053
08/16/2013 33.51 33.76 33.51 33.6 337,783
08/15/2013 33.4 33.65 33.22 33.57 680,444
08/14/2013 33.9 34.12 33.76 33.87 564,215
08/13/2013 33.82 33.99 33.65 33.88 788,162
08/12/2013 33.5 34.11 33.5 33.84 424,768
08/09/2013 33.76 33.96 33.54 33.72 586,979
08/08/2013 33.57 34.07 33.53 33.75 450,852
08/07/2013 33.87 34.1 33.7001 33.94 419,836
08/06/2013 34.4 34.709 34.12 34.15 502,883
08/05/2013 34.31 34.81 34.18 34.56 662,300
08/02/2013 34.87 35.21 33.96 34.41 1,375,693
08/01/2013 31.94 34.58 31.94 34.34 2,836,950
07/31/2013 30.95 31.41 30.75 31.24 1,121,050
07/30/2013 31.01 31.19 30.69 30.79 681,847
07/29/2013 30.94 31.09 30.68 30.79 563,495
07/26/2013 31.18 31.29 30.82 30.97 380,588
07/25/2013 31.42 31.53 31.22 31.34 489,134
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?