Home > Quotes > ITT > Historical Prices

Historical Stock Prices

ITT 
$30.33
*  
0.16
  negative  
0.52%
Get ITT Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 30.31 30.35 29.96 30.33 208,698
05/23/2013 30.23 30.49 30.15 30.49 640,290
05/22/2013 30.5 30.9 30.32 30.48 999,708
05/21/2013 30.67 30.885 30.54 30.56 606,917
05/20/2013 30.71 30.93 30.55 30.67 613,237
05/17/2013 30.21 30.83 30.1 30.75 407,698
05/16/2013 30.39 30.45 30 30.04 596,783
05/15/2013 30.12 30.55 29.98 30.42 400,549
05/14/2013 29.68 30.18 29.56 30.18 557,697
05/13/2013 29.69 29.91 29.49 29.72 664,398
05/10/2013 29.51 29.715 29.4 29.68 356,865
05/09/2013 29.48 29.71 29.4 29.52 466,316
05/08/2013 29.22 29.58 29.22 29.5 498,758
05/07/2013 28.92 29.36 28.92 29.36 768,635
05/06/2013 28.11 28.87 28.11 28.86 773,900
05/03/2013 28.11 28.21 27.89 28.14 605,530
05/02/2013 27.25 28 27.1 27.55 827,192
05/01/2013 27.42 27.66 27.2 27.24 1,439,289
04/30/2013 27.19 27.69 27.09 27.6 641,567
04/29/2013 27.27 27.39 27.07 27.27 276,499
04/26/2013 27.23 27.27 26.94 27.18 316,271
04/25/2013 26.96 27.41 26.9 27.23 364,447
04/24/2013 26.68 26.92 26.6 26.82 382,818
04/23/2013 26.35 26.69 26.2 26.63 412,636
04/22/2013 26.44 26.51 25.94 26.14 797,713
04/19/2013 26.29 26.59 26.09 26.43 262,320
04/18/2013 26.55 26.7333 26.145 26.24 720,315
04/17/2013 27.04 27.05 26.38 26.58 834,548
04/16/2013 27.23 27.36 27.05 27.33 615,230
04/15/2013 27.67 27.76 26.87 26.96 843,919
04/12/2013 28.14 28.24 27.77 27.91 485,476
04/11/2013 27.96 28.48 27.9 28.26 645,759
04/10/2013 27.52 28.0999 27.52 27.94 539,094
04/09/2013 27.59 27.69 27.35 27.49 372,695
04/08/2013 27.4 27.64 27.1665 27.63 361,646
04/05/2013 26.94 27.35 26.8101 27.3 374,974
04/04/2013 27.2 27.29 27.05 27.27 985,215
04/03/2013 27.92 28.05 27.115 27.22 910,522
04/02/2013 28.22 28.24 27.826 27.89 562,855
04/01/2013 28.49 28.59 27.96 28.09 643,702
03/28/2013 28.41 28.47 27.97 28.43 990,905
03/27/2013 28.44 28.44 28.05 28.34 713,521
03/26/2013 28.92 28.97 28.53 28.6 861,208
03/25/2013 29.15 29.375 28.63 28.75 937,384
03/22/2013 29.08 29.26 28.99 29.14 423,902
03/21/2013 29.02 29.32 28.81 29 520,792
03/20/2013 28.99 29.26 28.91 29.16 558,288
03/19/2013 28.66 28.96 28.41 28.8 1,284,673
03/18/2013 28.14 28.66 28.06 28.52 1,097,976
03/15/2013 28.04 28.47 27.91 28.43 1,777,194
03/14/2013 27.75 28.14 27.7 28.14 590,858
03/13/2013 27.56 27.7 27.49 27.69 520,063
03/12/2013 27.75 27.75 27.39 27.65 782,688
03/11/2013 27.67 27.81 27.55 27.76 764,709
03/08/2013 27.18 27.8 27.07 27.75 810,629
03/07/2013 26.76 27.05 26.68 27.04 468,255
03/06/2013 26.85 26.99 26.71 26.76 747,034
03/05/2013 26.09 26.82 26.09 26.76 1,065,838
03/04/2013 26 26.115 25.675 26.01 794,584
03/01/2013 26.08 26.33 25.74 26.12 1,084,917
02/28/2013 25.8 26.59 25.74 26.33 1,447,084
02/27/2013 26 26.5 25.71 25.79 1,348,285
02/26/2013 25.29 25.35 24.95 25.24 494,575
02/25/2013 25.92 26.05 25.12 25.16 454,070
02/22/2013 25.51 25.91 25.49 25.79 358,711
02/21/2013 25.89 25.97 25.32 25.41 1,091,073
02/20/2013 26.43 26.48 25.87 25.89 706,083
02/19/2013 26.45 26.5 26.17 26.49 1,083,541
02/15/2013 25.96 26.495 25.945 26.46 646,190
02/14/2013 25.91 26.09 25.86 25.9 956,793
02/13/2013 26.18 26.31 25.955 26.02 686,766
02/12/2013 26.01 26.42 25.98 26.09 772,923
02/11/2013 26.06 26.09 25.9 25.96 610,856
02/08/2013 26.12 26.36 26.01 26.1 318,705
02/07/2013 26.38 26.38 25.79 26.13 534,607
02/06/2013 26.03 26.32 26.03 26.31 475,040
02/05/2013 25.77 26.18 25.7 26.16 386,370
02/04/2013 25.88 25.99 25.65 25.66 315,328
02/01/2013 25.73 26.23 25.51 26.07 681,992
01/31/2013 25.83 25.93 25.56 25.68 918,489
01/30/2013 26.37 26.46 25.84 25.9 428,497
01/29/2013 25.87 26.4 25.73 26.4 798,526
01/28/2013 26.04 26.08 25.88 25.97 454,092
01/25/2013 26.02 26.22 25.82 25.99 439,811
01/24/2013 25.79 26.19 25.79 25.98 1,233,761
01/23/2013 25.68 25.945 25.58 25.81 681,961
01/22/2013 25.48 25.77 25.41 25.66 546,633
01/18/2013 25.57 25.58 25.2475 25.58 528,017
01/17/2013 25.33 25.65 25.24 25.52 537,418
01/16/2013 25.25 25.28 25.08 25.22 482,503
01/15/2013 24.93 25.27 24.9 25.27 838,055
01/14/2013 25 25 24.73 25 992,309
01/11/2013 24.98 25.01 24.82 24.99 554,258
01/10/2013 25.06 25.18 24.9 25.01 1,149,806
01/09/2013 24.5 24.94 24.42 24.9 1,039,535
01/08/2013 24.38 24.5 24.21 24.49 1,033,285
01/07/2013 24.51 24.63 24.35 24.43 600,577
01/04/2013 24.43 24.86 24.27 24.66 1,364,487
01/03/2013 24.34 24.45 24.146 24.31 1,409,817
01/02/2013 23.89 24.51 23.83 24.31 1,207,969
12/31/2012 22.97 23.46 22.82 23.46 929,371
12/28/2012 22.69 23.03 22.67 22.96 510,591
12/27/2012 22.93 23.02 22.69 22.81 689,178
12/26/2012 22.77 23.03 22.77 22.93 408,510
12/24/2012 22.61 22.785 22.57 22.75 309,726
12/21/2012 22.59 22.95 22.59 22.79 1,538,178
12/20/2012 23.02 23.2 22.94 23 695,267
12/19/2012 23.03 23.12 22.86 23.01 1,283,529
12/18/2012 22.75 23.1 22.69 23.06 785,607
12/17/2012 22.51 22.8401 22.51 22.75 727,137
12/14/2012 22.41 22.64 22.4 22.53 562,612
12/13/2012 22.47 22.58 22.21 22.48 607,943
12/12/2012 22.65 22.73 22.45 22.47 536,555
12/11/2012 22.72 22.73 22.41 22.54 1,001,245
12/10/2012 22.51 22.65 22.425 22.61 759,490
12/07/2012 22.15 22.56 22.12 22.56 825,860
12/06/2012 22.16 22.28 22.065 22.28 573,871
12/05/2012 22.33 22.42 22.13 22.2 857,457
12/04/2012 22.3 22.43 22.23 22.35 524,895
12/03/2012 22.38 22.48 22.26 22.31 858,501
11/30/2012 22.21 22.4 22.14 22.37 941,533
11/29/2012 22.19 22.34 22.14 22.25 682,660
11/28/2012 21.62 22.065 21.46 22.02 423,466
11/27/2012 21.85 21.93 21.65 21.74 661,274
11/26/2012 21.66 21.98 21.63 21.87 685,298
11/23/2012 21.52 21.74 21.45 21.67 120,423
11/21/2012 21.42 21.4925 21.25 21.45 368,837
11/20/2012 21.33 21.4 21.12 21.36 657,077
11/19/2012 21.15 21.37 21.07 21.34 956,741
11/16/2012 20.97 21.1 20.7 20.93 882,455
11/15/2012 20.96 21.18 20.71 20.99 902,622
11/14/2012 21.64 21.75 21.08 21.16 1,314,860
11/13/2012 21.58 21.83 21.55 21.57 617,084
11/12/2012 21.71 21.87 21.61 21.73 844,402
11/09/2012 21.6 21.89 21.3515 21.72 1,011,412
11/08/2012 21.73 21.88 21.59 21.63 1,266,676
11/07/2012 22 22.17 21.62 21.72 1,563,648
11/06/2012 22.25 22.42 22.06 22.33 835,362
11/05/2012 21.5 22.29 20.41 22.16 1,457,623
11/02/2012 21.76 21.98 21.5 21.69 1,331,239
11/01/2012 20.8 21.645 20.57 21.44 1,441,247
10/31/2012 20.61 20.97 20.49 20.8 605,541
10/26/2012 20.89 20.99 20.57 20.69 490,800
10/25/2012 20.85 21.01 20.76 20.95 835,324
10/24/2012 20.62 20.8 20.5 20.73 726,243
10/23/2012 20.31 20.59 20.16 20.52 445,575
10/22/2012 20.41 20.59 20.31 20.53 598,860
10/19/2012 20.74 20.74 20.38 20.49 677,724
10/18/2012 20.85 20.93 20.52 20.88 917,799
10/17/2012 20.84 21.04 20.66 21.01 858,783
10/16/2012 20.94 21.06 20.77 20.85 680,232
10/15/2012 20.63 21.04 20.55 20.87 872,868
10/12/2012 20.74 20.8 20.5 20.55 617,157
10/11/2012 20.57 20.69 20.41 20.51 790,737
10/10/2012 20.56 20.56 20.32 20.39 937,534
10/09/2012 20.74 20.98 20.6 20.64 1,738,365
10/08/2012 20.61 20.8 20.5 20.71 799,247
10/05/2012 20.64 20.88 20.53 20.73 853,935
10/04/2012 20.31 20.53 20.24 20.53 723,105
10/03/2012 20.09 20.28 19.97 20.22 1,298,078
10/02/2012 20.12 20.32 19.9 20.04 797,092
10/01/2012 20.1 20.288 19.791 19.98 1,718,118
09/28/2012 20.16 20.24 19.97 20.15 1,002,372
09/27/2012 20.33 20.4 20.18 20.32 1,142,189
09/26/2012 20.7 20.71 20.18 20.31 1,405,924
09/25/2012 21.01 21.03 20.66 20.75 766,445
09/24/2012 21.11 21.21 20.905 20.99 493,820
09/21/2012 21.26 21.54 21.195 21.25 1,094,112
09/20/2012 21.27 21.43 20.7 21.08 816,231
09/19/2012 21.01 21.48 20.97 21.4 619,278
09/18/2012 21.09 21.155 20.83 20.97 533,227
09/17/2012 21.44 21.45 21.12 21.14 532,555
09/14/2012 21.32 21.66 21.2615 21.54 868,019
09/13/2012 21.13 21.3998 20.77 21.32 606,288
09/12/2012 21.03 21.16 20.78 21.15 701,947
09/11/2012 20.72 21.03 20.58 21.02 749,835
09/10/2012 20.59 20.8201 20.37 20.65 706,442
09/07/2012 20.43 20.62 20.3 20.57 766,173
09/06/2012 19.67 20.44 19.67 20.44 866,561
09/05/2012 19.83 19.89 19.435 19.55 536,067
09/04/2012 19.9 20.04 19.49 19.89 484,224
08/31/2012 19.94 20.0187 19.68 19.9 564,728
08/30/2012 20.06 20.07 19.71 19.79 526,794
08/29/2012 20.46 20.5 20.17 20.17 1,020,539
08/28/2012 20.61 20.74 20.53 20.55 591,356
08/27/2012 20.56 20.7401 20.41 20.67 572,437
08/24/2012 20.53 20.65 20.29 20.44 374,456
08/23/2012 20.5 20.58 20.23 20.52 749,008
08/22/2012 20.6 20.81 20.462 20.6 550,330
08/21/2012 20.73 20.93 20.55 20.65 551,030
08/20/2012 20.7 20.76 20.29 20.65 590,728
08/17/2012 20.84 20.95 20.64 20.74 818,881
08/16/2012 20.61 20.91 20.44 20.8 897,041
08/15/2012 20.52 20.71 20.43 20.64 494,624
08/14/2012 20.84 20.99 20.505 20.54 751,946
08/13/2012 20.7 20.92 20.61 20.73 786,674
08/10/2012 20.64 20.85 20.52 20.72 802,112
08/09/2012 20.52 20.84 20.45 20.69 1,301,582
08/08/2012 20.54 20.61 20.36 20.55 1,244,796
08/07/2012 20.44 20.7 20.41 20.58 1,684,529
08/06/2012 20.41 20.55 20.17 20.37 1,803,761
08/03/2012 19.29 21.85 19.05 20.27 4,104,150
08/02/2012 18.32 18.48 17.9 18.18 1,384,524
08/01/2012 18.81 18.86 18.46 18.53 844,348
07/31/2012 18.63 19.08 18.6 18.74 1,662,755
07/30/2012 18.96 18.98 18.45 18.63 1,126,762
07/27/2012 18.83 19.01 18.54 18.9 1,842,118
07/26/2012 18.59 18.7 18.35 18.67 1,201,218
07/25/2012 18.53 18.66 18.3 18.33 760,836
07/24/2012 18.55 18.63 18.31 18.45 1,110,548
07/23/2012 18.45 18.77 18.22 18.58 1,002,984
07/20/2012 18.54 19.14 18.48 18.82 1,686,800
07/19/2012 18.43 18.89 18.43 18.72 1,508,578
07/18/2012 17.63 18.51 17.54 18.35 1,900,716
07/17/2012 17.73 17.81 17.51 17.68 1,024,466
07/16/2012 17.69 17.74 17.41 17.61 630,594
07/13/2012 17.73 17.95 17.62 17.71 840,695
07/12/2012 17.44 17.725 17.22 17.66 1,729,187
07/11/2012 17.66 17.845 17.37 17.46 1,380,744
07/10/2012 17.99 18.15 17.5 17.66 1,206,860
07/09/2012 18.02 18.03 17.6 17.95 1,524,754
07/06/2012 17.85 18.11 17.72 18.09 1,291,737
07/05/2012 18.07 18.2 17.92 18.07 908,297
07/03/2012 17.88 18.14 17.82 18.13 544,077
07/02/2012 17.88 17.91 17.57 17.88 1,320,861
06/29/2012 17.52 17.75 17.37 17.6 1,221,904
06/28/2012 17.025 17.26 16.88 17.2 1,114,512
06/27/2012 17.54 17.54 17.07 17.14 1,863,295
06/26/2012 17.48 17.76 17.47 17.49 1,121,371
06/25/2012 17.77 17.92 17.38 17.58 2,507,189
06/22/2012 18.29 18.38 17.62 18.04 3,322,972
06/21/2012 19.14 19.17 18.68 18.7 860,808
06/20/2012 19.17 19.28 19.025 19.08 691,566
06/19/2012 19.08 19.32 19.05 19.22 1,557,050
06/18/2012 19.04 19.18 18.85 19.04 1,797,903
06/15/2012 19.25 19.43 19.12 19.24 3,779,312
06/14/2012 19.27 19.48 19.1 19.19 611,172
06/13/2012 19.38 19.64 19.12 19.23 1,257,336
06/12/2012 19.4 19.64 19.31 19.5 1,740,371
06/11/2012 20.18 20.37 19.28 19.31 1,337,903
06/08/2012 20.16 20.3501 19.93 20.18 1,097,837
06/07/2012 20.27 20.395 20.07 20.24 924,832
06/06/2012 19.81 20.14 19.78 20.02 812,771
06/05/2012 19.6 19.74 19.31 19.7 803,117
06/04/2012 19.68 19.78 19.33 19.71 1,223,235
06/01/2012 20.18 20.19 19.6 19.69 1,434,998
05/31/2012 20.52 20.62 20.05 20.53 1,057,383
05/30/2012 20.78 20.78 20.44 20.56 587,679
05/29/2012 20.81 21.11 20.7807 20.91 593,652
05/25/2012 20.79 20.8599 20.56 20.67 554,585
05/24/2012 20.74 20.92 20.55 20.78 805,709
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.