Historical Stock Prices

ITT 
$38.37
*  
0.06
0.16%
Get ITT Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 38.31 38.69 37.97 38.37 501,248
04/28/2016 38.93 39.403 38.32 38.43 427,912
04/27/2016 39.22 39.42 38.85 39.24 870,909
04/26/2016 38.98 39.22 38.68 39.04 579,976
04/25/2016 39.54 39.63 38.45 38.66 604,978
04/22/2016 39.14 39.7 39.14 39.7 373,678
04/21/2016 39.39 39.64 39 39.05 371,593
04/20/2016 39.38 39.56 38.93 39.35 469,596
04/19/2016 39.07 39.44 38.785 39.42 645,112
04/18/2016 38.47 38.785 38.13 38.58 428,903
04/15/2016 38.05 38.52 37.91 38.52 719,241
04/14/2016 38.28 38.5 37.67 38.18 465,252
04/13/2016 37.27 38.005 37.26 38 896,664
04/12/2016 35.83 37.075 35.77 36.88 724,788
04/11/2016 35.8 36.28 35.64 35.76 228,405
04/08/2016 35.91 36.39 35.57 35.72 245,548
04/07/2016 35.63 35.76 35.18 35.42 328,939
04/06/2016 35.68 35.8725 35.1 35.87 637,168
04/05/2016 35.78 35.875 35.49 35.69 317,261
04/04/2016 37.27 37.27 35.96 36.14 492,932
04/01/2016 36.62 37.29 36.0911 37.29 858,026
03/31/2016 37.07 37.24 36.61 36.89 600,750
03/30/2016 37.48 37.48 36.88 37.07 252,657
03/29/2016 36.19 37.09 36.0001 37.08 633,625
03/28/2016 36.67 36.67 36.1 36.34 861,738
03/24/2016 36.55 36.69 35.8 36.67 998,249
03/23/2016 37.8 37.85 36.74 36.74 459,686
03/22/2016 38.23 38.6 37.77 37.95 866,412
03/21/2016 37.49 38.96 37.41 38.47 1,065,705
03/18/2016 37.11 37.8 37.02 37.63 789,233
03/17/2016 36.14 37.3 36.02 37.16 514,464
03/16/2016 35.42 36.16 35.32 36.01 522,313
03/15/2016 35.79 36.09 35.22 35.58 302,679
03/14/2016 36.13 36.28 35.81 35.99 331,785
03/11/2016 35.75 36.25 35.73 36.17 447,487
03/10/2016 35.96 35.96 34.94 35.5 418,187
03/09/2016 35.98 36.03 35.54 35.78 444,602
03/08/2016 37.27 37.27 35.87 36.01 654,083
03/07/2016 37.08 37.57 36.84 37.57 686,929
03/04/2016 36.58 37.64 36.23 37.21 881,133
03/03/2016 36.54 36.78 36.13 36.55 723,147
03/02/2016 36.01 36.51 35.82 36.5 492,485
03/01/2016 35.59 36.25 35.25 36.2 679,715
02/29/2016 35.48 35.66 35.13 35.26 871,448
02/26/2016 34.81 35.5 34.78 35.45 1,006,668
02/25/2016 34.28 34.55 33.79 34.53 855,139
02/24/2016 32.67 34.31 32.41 34.24 983,175
02/23/2016 33.81 34.94 33.245 33.25 1,064,119
02/22/2016 33.47 34.09 33.38 33.96 700,917
02/19/2016 33.07 33.07 32.29 33.01 642,983
02/18/2016 33.96 34.175 33.22 33.31 977,971
02/17/2016 32.22 34.11 31.88 33.85 1,325,813
02/16/2016 32.49 32.5 31.65 32.02 1,137,135
02/12/2016 30.98 33.54 30.72 32.19 1,795,074
02/11/2016 30.26 31.1 29.89 30.14 2,534,668
02/10/2016 31.95 31.9825 30.73 30.77 1,162,385
02/09/2016 31.92 32.4799 31.52 31.84 740,926
02/08/2016 32.44 32.555 31.89 32.36 544,253
02/05/2016 33.38 33.8 32.75 32.97 635,669
02/04/2016 33.095 34.31 32.09 33.48 872,016
02/03/2016 31.78 32.13 30.76 32.03 745,837
02/02/2016 31.82 32.04 31.36 31.5 706,091
02/01/2016 32.09 32.58 31.46 32.39 717,131
01/29/2016 31.26 32.47 31.26 32.45 890,152
01/28/2016 31.49 31.6 30.73 31.08 622,028
01/27/2016 30.94 31.62 30.4901 30.92 620,845
01/26/2016 30.3 30.99 29.81 30.95 912,095
01/25/2016 30.79 31.12 29.82 29.89 676,719
01/22/2016 30.82 31.41 30.52 31 870,943
01/21/2016 30.19 30.74 29.8 30.17 1,588,420
01/20/2016 29.96 30.71 29.15 30.38 1,052,198
01/19/2016 32 32.022 30.41 30.63 823,366
01/15/2016 31.08 31.78 31.04 31.65 562,518
01/14/2016 31.94 32.64 31.37 32.44 652,543
01/13/2016 32.93 33.25 31.9 31.99 624,810
01/12/2016 33.29 33.36 32.04 32.92 785,424
01/11/2016 32.94 33.26 32.21 32.79 1,035,675
01/08/2016 34.08 34.2099 32.96 32.99 895,756
01/07/2016 34.45 34.61 33.77 33.82 654,855
01/06/2016 35.6 35.68 34.93 35.2 587,042
01/05/2016 36.29 36.54 35.8 36.18 1,146,731
01/04/2016 35.07 36.29 34.98 36.28 778,339
12/31/2015 36.58 36.84 36.25 36.32 521,127
12/30/2015 36.8 37.18 36.61 36.68 482,905
12/29/2015 36.55 37.08 36.48 37.01 556,350
12/28/2015 36.25 36.46 36.01 36.36 616,618
12/24/2015 36.25 36.61 36.25 36.47 211,208
12/23/2015 34.93 36.38 34.92 36.33 765,540
12/22/2015 34.53 34.74 34.19 34.61 850,586
12/21/2015 34.6 35 34.1 34.44 688,424
12/18/2015 34.6 34.78 34.12 34.42 1,850,883
12/17/2015 35.76 35.91 34.68 34.7 518,819
12/16/2015 35.53 35.96 35.16 35.64 702,204
12/15/2015 36.23 36.29 35.31 35.44 728,420
12/14/2015 36.2 36.28 35.2 36.02 614,390
12/11/2015 36.58 36.8 36.21 36.24 604,856
12/10/2015 36.95 37.23 36.755 36.99 408,626
12/09/2015 36.81 37.79 36.51 37.05 762,990
12/08/2015 37.23 37.34 36.435 37 1,632,000
12/07/2015 38.67 39.005 37.67 37.82 497,918
12/04/2015 38.66 39.14 38.53 39.02 407,997
12/03/2015 39.41 39.42 38.45 38.82 328,850
12/02/2015 39.75 40 39.17 39.25 223,544
12/01/2015 39.6 40.12 39.39 39.9 453,528
11/30/2015 39.57 40.02 39.45 39.71 577,707
11/27/2015 39.38 39.68 39.24 39.49 109,306
11/25/2015 39.7 40 39.18 39.53 360,055
11/24/2015 38.43 39.88 38.35 39.75 697,524
11/23/2015 39.81 39.81 38.53 38.59 405,652
11/20/2015 38.75 39.234 38.5475 38.7 481,555
11/19/2015 38.53 38.77 38.4 38.54 442,863
11/18/2015 37.89 38.58 37.68 38.54 460,686
11/17/2015 38.46 38.64 37.68 37.77 451,430
11/16/2015 37.79 38.445 37.73 38.35 526,834
11/13/2015 37.47 38.02 37.29 37.79 651,668
11/12/2015 38.26 38.44 37.345 37.36 580,872
11/11/2015 38.91 38.97 38.42 38.6 597,933
11/10/2015 38.66 38.99 38.45 38.86 493,068
11/09/2015 39.57 39.57 38.52 38.85 543,334
11/06/2015 39.67 39.94 39.33 39.57 731,138
11/05/2015 40.09 40.44 39.47 39.74 456,788
11/04/2015 40.11 40.52 39.97 40.17 687,387
11/03/2015 39.79 40.01 39.26 39.8 760,561
11/02/2015 38.99 39.95 38.57 39.71 1,007,568
10/30/2015 39.31 39.9 37.76 39.58 1,186,419
10/29/2015 39.1 39.64 38.67 38.86 1,071,923
10/28/2015 37.98 39.27 37.98 39.25 830,601
10/27/2015 37.67 37.94 37.14 37.92 564,497
10/26/2015 38.41 38.6999 37.79 38.2 456,293
10/23/2015 37.85 38.555 37.58 38.46 893,684
10/22/2015 36.58 38.032 36.4484 37.66 653,776
10/21/2015 36.58 37.2 36.22 36.51 577,375
10/20/2015 35.68 36.835 35.46 36.46 691,496
10/19/2015 35.69 36.22 35.66 35.85 569,356
10/16/2015 37.06 37.17 35.89 36.01 878,817
10/15/2015 37.25 37.53 36.29 37.01 812,500
10/14/2015 37.72 37.9 36.71 37.37 740,561
10/13/2015 37.56 38.49 37.56 37.82 606,332
10/12/2015 38.5 38.5 37.67 37.93 772,753
10/09/2015 38.29 38.76 38.05 38.5 1,182,822
10/08/2015 35.91 38.58 35.83 38.11 1,445,420
10/07/2015 35.56 36.44 35.44 35.98 928,763
10/06/2015 35.11 35.7 34.99 35.31 450,433
10/05/2015 34.52 35.45 34.16 35.15 950,533
10/02/2015 33.02 34.44 32.7 34.37 735,216
10/01/2015 33.47 33.8 32.88 33.34 607,572
09/30/2015 33.35 33.54 32.86 33.43 854,099
09/29/2015 33.33 33.53 32.88 33.05 400,374
09/28/2015 33.32 33.35 32.88 33.14 397,355
09/25/2015 34.11 34.11 33.59 33.71 544,249
09/24/2015 33.37 34.12 33.02 33.93 691,811
09/23/2015 34.81 34.91 33.555 33.67 774,481
09/22/2015 34.84 34.99 34.455 34.69 544,242
09/21/2015 35.59 36 35.23 35.34 418,572
09/18/2015 35.96 35.98 35.33 35.43 772,496
09/17/2015 37.12 37.21 36.43 36.48 354,797
09/16/2015 36.75 37.3 36.57 37.22 336,708
09/15/2015 35.9 36.86 35.82 36.72 499,958
09/14/2015 36.19 36.19 35.57 35.78 360,072
09/11/2015 36.07 36.21 35.72 36.21 502,712
09/10/2015 36.45 36.75 36.03 36.14 442,802
09/09/2015 37.25 37.33 36.23 36.33 330,128
09/08/2015 36.28 37.16 36.15 36.96 471,675
09/04/2015 35.83 36.02 35.34 35.66 598,816
09/03/2015 36.16 36.76 35.63 36.27 661,928
09/02/2015 36.22 36.4 35.38 36.38 735,171
09/01/2015 36.63 37.15 35.66 35.8 1,191,520
08/31/2015 36.72 37.66 36.68 37.41 1,018,584
08/28/2015 35.69 36.73 35.54 36.72 809,859
08/27/2015 34.58 36.01 34.58 35.8 890,782
08/26/2015 34.03 34.14 33.24 34 622,785
08/25/2015 34.61 34.64 33.44 33.46 1,198,326
08/24/2015 33.33 35.157 33 33.74 685,000
08/21/2015 36.1 36.18 35.15 35.15 327,356
08/20/2015 36.96 37.094 36.31 36.31 305,272
08/19/2015 37.97 38.124 37.2 37.32 388,896
08/18/2015 38.33 38.41 37.94 38.17 228,431
08/17/2015 38.29 38.61 37.87 38.51 373,405
08/14/2015 38.07 38.435 37.92 38.36 390,941
08/13/2015 38.2 38.3466 37.93 38.08 404,139
08/12/2015 37.82 38.41 37.42 38.36 529,764
08/11/2015 38.53 38.77 38.02 38.23 324,700
08/10/2015 38.3 39.28 38.138 39.26 685,027
08/07/2015 37.91 38.43 37.8101 38.01 594,099
08/06/2015 37.91 38.22 37.66 38.04 690,183
08/05/2015 37.35 38.13 37.32 37.78 717,963
08/04/2015 37.06 37.31 36.83 37.06 665,898
08/03/2015 37.75 37.75 36.78 37.03 1,040,781
07/31/2015 39.25 39.74 37.93 38 1,387,173
07/30/2015 37.52 38.1 37.33 37.81 1,066,756
07/29/2015 36.83 37.84 36.79 37.69 713,857
07/28/2015 36.62 37.09 36.23 36.9 852,803
07/27/2015 36.84 36.88 36.32 36.42 840,857
07/24/2015 37.29 37.39 36.74 37.3 1,215,409
07/23/2015 37.08 37.39 36.88 37.25 1,063,482
07/22/2015 37.28 37.39 36.73 36.97 1,008,502
07/21/2015 38.5 38.55 37.09 37.34 1,094,634
07/20/2015 38.31 38.6314 38.05 38.49 357,633
07/17/2015 38.6 38.61 37.89 38.35 811,149
07/16/2015 39.18 39.28 38.45 38.64 731,778
07/15/2015 40.1 40.2293 38.825 38.9 763,369
07/14/2015 40 40.47 39.78 40.22 522,007
07/13/2015 39.01 40.18 38.35 39.86 841,692
07/10/2015 40.37 40.37 39.55 39.58 749,852
07/09/2015 40.28 40.42 39.85 39.98 476,781
07/08/2015 40.78 40.98 39.51 39.68 926,598
07/07/2015 40.94 41.21 40.3004 41.14 694,680
07/06/2015 40.89 41.62 40.89 41.01 571,805
07/02/2015 41.93 41.93 41.04 41.25 389,426
07/01/2015 42.2 42.43 41.61 41.73 632,363
06/30/2015 41.46 42.11 41.1 41.84 1,282,539
06/29/2015 40.91 41.2 40.29 40.29 456,165
06/26/2015 41.44 41.64 41.22 41.39 867,744
06/25/2015 42.08 42.08 41.2 41.42 584,849
06/24/2015 42.53 42.53 42.03 42.06 298,815
06/23/2015 42.02 42.62 42.02 42.47 452,398
06/22/2015 42.06 42.15 41.74 41.98 327,917
06/19/2015 42.05 42.13 41.68 41.69 857,163
06/18/2015 42.06 42.26 41.71 42.01 473,390
06/17/2015 42.09 42.27 41.62 41.91 606,780
06/16/2015 42.05 42.38 41.8301 41.97 424,271
06/15/2015 42.16 42.18 41.67 42.18 454,989
06/12/2015 42.82 43.2 42.42 42.53 313,895
06/11/2015 42.69 42.99 42.59 42.98 465,374
06/10/2015 42.37 42.76 42.08 42.66 1,119,960
06/09/2015 42.62 42.79 42.16 42.22 749,214
06/08/2015 43.17 43.17 42.46 42.5 544,699
06/05/2015 42.79 43.25 42.52 43.21 295,612
06/04/2015 43.22 43.34 42.73 42.8 440,152
06/03/2015 43.35 43.96 43.11 43.4 409,794
06/02/2015 42.82 43.5 42.321 43.28 579,974
06/01/2015 42.86 43.16 42.32 42.86 775,076
05/29/2015 42.81 43.01 42.42 42.68 715,959
05/28/2015 43.22 43.34 42.69 42.89 596,341
05/27/2015 42.88 43.31 42.71 43.27 425,968
05/26/2015 43.27 43.56 42.63 42.86 612,355
05/22/2015 43.38 43.93 43.1 43.34 490,359
05/21/2015 43.07 43.68 42.824 43.33 448,223
05/20/2015 43.13 43.23 42.83 43.08 556,782
05/19/2015 42.61 43.16 42.26 43.11 1,114,395
05/18/2015 42.03 42.74 41.93 42.71 443,704
05/15/2015 42.39 42.44 41.9 42.18 422,978
05/14/2015 42.28 42.54 42.08 42.43 585,179
05/13/2015 41.95 42.3 41.7 41.96 744,802
05/12/2015 41.39 41.83 40.91 41.79 834,617
05/11/2015 41.43 41.635 40.88 41.43 1,117,166
05/08/2015 41.55 41.75 41.32 41.46 450,125
05/07/2015 41.42 41.52 40.94 41.08 744,380
05/06/2015 40.7 41.59 40.61 41.57 1,199,091
05/05/2015 40.87 41.67 40.18 40.52 952,062
05/04/2015 40.49 40.86 40.05 40.79 1,134,588
05/01/2015 39.25 40.8 39.01 40.28 1,440,071
04/30/2015 40 40.5 39.62 39.65 1,529,979
04/29/2015 39.91 40.67 39.67 40.23 1,072,524
*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?